Toronto - Free Realtime Quote CAD

Alamos Gold Inc. (AGI.TO)

34.12
-0.69
(-1.98%)
As of 2:32:44 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 13, 202534.9134.9134.1034.1234.12848,358
May 12, 202536.1136.1234.6234.8134.811,303,200
May 9, 202537.7837.8336.8637.7337.73879,300
May 8, 202537.3837.5236.7737.0537.051,909,600
May 7, 202536.5937.6136.4537.5737.572,159,500
May 6, 202536.2737.5936.0437.5437.541,288,200
May 5, 202535.3335.5034.6735.4835.481,057,200
May 2, 202536.0036.3334.0434.1234.121,838,000
May 1, 202535.5035.9932.9035.6235.623,550,100
Apr 30, 202538.6239.4338.6239.4139.411,409,600
Apr 29, 202538.9539.3938.6438.9138.91905,600
Apr 28, 202538.6339.2938.2739.2739.27716,800
Apr 25, 202538.0038.9537.9938.7638.76573,000
Apr 24, 202539.1939.3538.5739.1539.15653,400
Apr 23, 202537.6438.9037.0038.6438.641,927,400
Apr 22, 202541.2641.3439.4839.8539.851,640,800
Apr 21, 202542.1742.4940.2641.1541.151,064,900
Apr 17, 202541.7441.9740.8340.9440.941,463,200
Apr 16, 202542.9742.9741.4442.1142.111,820,200
Apr 15, 202541.4541.6840.7141.4241.421,266,500
Apr 14, 202539.8140.9839.5440.7640.761,558,900
Apr 11, 202540.5041.6040.3040.5940.591,661,200
Apr 10, 202538.0239.8037.6539.1339.131,237,100
Apr 9, 202536.6738.2136.3937.4837.481,765,400
Apr 8, 202536.3736.6134.7134.9434.941,105,200
Apr 7, 202533.6736.3033.5034.9434.941,470,800
Apr 4, 202536.6937.4034.5634.9034.901,444,500
Apr 3, 202535.1838.3435.1837.8837.881,057,100
Apr 2, 202538.1638.4337.6037.9537.951,701,700
Apr 1, 202538.4238.7237.8238.3138.31832,100
Mar 31, 202538.3538.7537.2938.4538.451,073,600
Mar 28, 202538.4838.9837.8038.0738.071,096,500
Mar 27, 202537.3238.2437.3238.2238.221,205,000
Mar 26, 202537.4537.4936.7536.8836.88784,700
Mar 25, 202537.2237.8837.0737.4237.42722,800
Mar 24, 202537.4137.7336.5336.7536.751,114,000
Mar 21, 202537.0037.4536.4037.4037.401,593,300
Mar 20, 202537.2537.7836.9637.3537.35977,700
Mar 19, 202537.2137.6936.4837.4437.44758,900
Mar 18, 202537.3637.6036.8436.9536.95914,300
Mar 17, 202536.3436.9936.2036.9236.921,285,600
Mar 14, 202536.5436.5435.8336.1436.141,200,100
Mar 13, 2025 0.036 Dividend
Mar 13, 202535.4836.4135.4335.9435.941,161,000
Mar 12, 202534.2935.4234.2735.2735.231,236,500
Mar 11, 202533.9034.8233.5934.5534.511,508,600
Mar 10, 202534.1234.1432.9433.2933.261,454,700
Mar 7, 202534.2635.2634.1334.1834.15985,600
Mar 6, 202534.5834.9434.0234.2134.181,010,100
Mar 5, 202533.1834.9633.0934.9434.901,027,200
Mar 4, 202533.9934.4033.0533.4833.45631,300
Mar 3, 202533.6133.9133.1433.4533.421,192,000
Feb 28, 202532.0733.0631.8333.0633.031,144,400
Feb 27, 202533.4633.7732.6532.6932.661,093,900
Feb 26, 202532.8734.1032.8633.7833.75791,900
Feb 25, 202532.8533.1832.2533.1233.091,002,300
Feb 24, 202532.5133.2931.8133.0733.041,089,300
Feb 21, 202532.8232.9032.2032.3232.291,185,700
Feb 20, 202532.5134.4232.4133.0333.00848,800
Feb 19, 202532.2332.4431.9032.2832.25615,900
Feb 18, 202531.9332.3831.6332.2332.201,453,700
Feb 14, 202532.6932.9231.3831.5831.552,123,600
Feb 13, 202532.6332.7732.3332.7032.67684,700
Feb 12, 202532.1032.8832.0132.6432.611,098,300
Feb 11, 202532.6532.7132.1032.1232.09604,700
Feb 10, 202532.9333.0332.1132.6332.601,227,300
Feb 7, 202532.0632.0631.4431.7031.67806,400
Feb 6, 202532.0732.0731.6731.8331.80495,700
Feb 5, 202531.2832.3231.1831.9931.96832,000
Feb 4, 202531.0531.1930.5130.7730.74574,500
Feb 3, 202530.9831.9030.7831.1331.10924,000
Jan 31, 202530.9131.1030.3530.3930.36582,200
Jan 30, 202530.0730.8029.8530.6930.66874,400
Jan 29, 202529.5929.9829.2229.6029.57333,200
Jan 28, 202529.0929.5928.9629.4829.45336,400
Jan 27, 202529.1829.1828.4128.9528.92527,500
Jan 24, 202529.3729.6029.0929.5229.49467,300
Jan 23, 202528.7828.9428.3528.9128.88614,100
Jan 22, 202528.9629.4328.4329.0329.00563,700
Jan 21, 202528.5129.0028.5028.5928.56580,600
Jan 20, 202528.1528.5827.8128.4828.45152,600
Jan 17, 202527.7928.3327.5128.2328.20431,200
Jan 16, 202528.1928.4527.9727.9927.96965,700
Jan 15, 202528.4928.4927.6227.7827.75645,500
Jan 14, 202527.6728.4927.4928.0728.04728,600
Jan 13, 202527.8627.8927.3527.5527.52877,300
Jan 10, 202528.5028.7028.0428.1428.11576,100
Jan 9, 202528.0028.2727.9128.1128.08151,900
Jan 8, 202527.2727.8227.0327.7827.75438,000
Jan 7, 202527.1727.6526.7826.9026.871,066,300
Jan 6, 202527.5227.6426.7826.7926.76572,600
Jan 3, 202527.7427.9627.6227.7127.68341,700
Jan 2, 202526.9927.7426.9927.7327.70398,600
Dec 31, 202425.9326.6325.9226.5226.49439,300
Dec 30, 202426.1326.1925.6925.9425.91388,000
Dec 27, 202426.1326.4725.9226.4726.44860,100
Dec 24, 202426.3926.4526.1726.3926.36100,700
Dec 23, 202426.2626.4926.1426.3926.36478,700
Dec 20, 202426.1126.6226.0126.3026.271,895,600
Dec 19, 202426.1526.4925.8526.0626.03603,700
Dec 18, 202427.1327.2325.9226.0626.03903,500
Dec 17, 202426.8127.4626.8127.3227.291,031,800
Dec 16, 202427.2927.3426.8127.2127.181,373,800
Dec 13, 202427.5627.6927.0627.2327.20766,400
Dec 12, 202428.2928.5727.8227.8327.80539,200
Dec 11, 202427.7728.9527.7728.8828.85672,400
Dec 10, 202427.9828.3927.6327.6727.64643,600
Dec 9, 202427.6628.2827.5527.7227.69758,700
Dec 6, 202427.3527.3526.7926.9826.95469,700
Dec 5, 2024 0.035 Dividend
Dec 5, 202427.4727.6827.0327.3027.27534,300
Dec 4, 202427.1427.7627.1027.5427.48898,100
Dec 3, 202426.4527.8126.3927.2727.211,319,100
Dec 2, 202426.3926.3925.9725.9925.93564,900
Nov 29, 202426.2526.6726.2226.6126.55693,000
Nov 28, 202425.9226.1625.8925.9625.90129,200
Nov 27, 202426.0326.1625.8125.8725.81710,200
Nov 26, 202425.9125.9525.5525.8325.77722,800
Nov 25, 202425.4225.7425.2625.5525.491,433,100
Nov 22, 202426.5026.5726.2626.4126.35802,500
Nov 21, 202426.3526.5026.0526.3526.29603,000
Nov 20, 202426.2026.3926.0326.1826.12430,900
Nov 19, 202425.9526.3025.6326.2626.20705,400
Nov 18, 202425.3625.8025.2825.6925.63649,300
Nov 15, 202425.0225.2924.5424.7024.64683,700
Nov 14, 202424.4925.0824.4724.9324.87915,500
Nov 13, 202425.1225.5224.8224.9024.841,544,800
Nov 12, 202424.9725.1824.6624.9924.93887,700
Nov 11, 202425.9926.1224.7625.3325.272,215,800
Nov 8, 202427.1927.4626.5326.9626.90619,800
Nov 7, 202426.4327.4825.8027.3827.32909,800
Nov 6, 202426.5627.4526.1127.1027.04935,300
Nov 5, 202428.0528.2227.6227.9127.85484,000
Nov 4, 202428.1428.3127.7127.9627.90560,600
Nov 1, 202428.2928.6928.0728.1128.051,057,900
Oct 31, 202428.8028.8527.9228.1328.07738,200
Oct 30, 202429.3129.3128.6629.1529.08733,500
Oct 29, 202428.7029.3128.4229.3129.24922,500
Oct 28, 202428.7728.9028.4128.4628.391,172,800
Oct 25, 202429.0029.1928.6128.8928.82556,000
Oct 24, 202429.3229.3528.6129.2129.14845,300
Oct 23, 202429.1229.5628.8529.2229.15619,600
Oct 22, 202429.0729.6229.0729.5529.48938,500
Oct 21, 202429.4929.6628.7028.7928.721,010,900
Oct 18, 202427.9829.1627.9829.0228.951,061,200
Oct 17, 202427.7128.1827.6227.7327.67406,900
Oct 16, 202427.4427.8627.1827.4627.401,147,000
Oct 15, 202427.0127.1926.7627.0927.03910,900
Oct 11, 202427.1627.4026.8626.9626.90913,800
Oct 10, 202426.4726.9026.1726.9026.84738,700
Oct 9, 202426.5026.5125.9726.2826.221,120,500
Oct 8, 202426.2626.6226.1826.6226.56689,100
Oct 7, 202426.4626.6526.0626.4326.37662,000
Oct 4, 202426.6227.1026.5426.5926.53694,300
Oct 3, 202426.9127.0226.5326.7326.67567,300
Oct 2, 202427.2127.3926.8427.1627.10708,500
Oct 1, 202427.1827.4226.8527.2527.19972,400
Sep 30, 202426.7926.9726.5026.9526.89894,100
Sep 27, 202427.2127.3226.7726.9826.92814,500
Sep 26, 202427.8227.9827.3727.5327.47807,400
Sep 25, 202428.1628.2727.6627.8827.821,383,300
Sep 24, 202428.5328.5628.0528.0728.01680,100
Sep 23, 202428.3228.9128.2128.4428.37980,500
Sep 20, 202427.9428.2427.6828.2128.151,847,400
Sep 19, 202427.9928.1827.2127.5127.45972,300
Sep 18, 202427.9328.6627.4027.5027.441,212,200
Sep 17, 202427.9428.2127.4627.8027.74722,800
Sep 16, 202428.2528.2527.7628.1428.08827,600
Sep 13, 202427.8128.3727.7928.1328.07917,400
Sep 12, 2024 0.034 Dividend
Sep 12, 202426.0427.4426.0327.2727.211,093,000
Sep 11, 202425.3125.7025.2925.6525.561,349,600
Sep 10, 202424.6825.4724.6425.4425.35508,500
Sep 9, 202424.5424.8024.5024.6224.53763,200
Sep 6, 202424.8924.9224.3724.5524.46983,600
Sep 5, 202425.1025.1624.7124.8424.75485,400
Sep 4, 202424.7025.1324.6524.7024.61539,100
Sep 3, 202425.6425.7724.7525.0024.91825,000
Aug 30, 202425.8325.9825.7025.9825.89851,200
Aug 29, 202425.8226.2225.7525.8425.75438,800
Aug 28, 202425.8225.9425.3825.7425.65870,100
Aug 27, 202426.0426.2325.8326.1926.10843,900
Aug 26, 202426.6626.7226.1226.4126.31344,300
Aug 23, 202426.7526.9026.4126.5426.44477,600
Aug 22, 202426.7326.8326.3326.4826.38869,600
Aug 21, 202426.9927.1426.7827.0026.90512,100
Aug 20, 202426.9727.5726.9427.1227.021,338,500
Aug 19, 202426.1026.8426.1026.7026.601,179,600
Aug 16, 202425.7526.3825.4526.2426.151,179,900
Aug 15, 202425.3525.4324.7325.3125.22333,600
Aug 14, 202425.2525.3424.7925.3225.23634,300
Aug 13, 202424.7725.6424.7425.3625.27673,900
Aug 12, 202424.0925.0723.9924.8524.76816,700
Aug 9, 202423.8624.0023.5723.8523.76397,400
Aug 8, 202423.1223.8722.8923.6423.55634,300
Aug 7, 202423.9924.0022.8822.9122.83628,800
Aug 6, 202423.0324.0923.0323.7123.621,181,800
Aug 2, 202424.1124.9023.8424.1524.061,453,600
Aug 1, 202424.5225.0823.6524.0823.99719,300
Jul 31, 202423.4823.6923.3123.5323.44592,300
Jul 30, 202423.4323.5022.9323.1423.06504,600
Jul 29, 202422.9223.3922.7423.3523.27353,600
Jul 26, 202422.8723.0322.6622.8322.75481,100
Jul 25, 202423.1123.1622.5922.6122.53438,500
Jul 24, 202423.7424.3223.6623.6723.58565,500
Jul 23, 202423.6223.6923.3623.6123.52313,100
Jul 22, 202423.3523.6523.1623.5623.47656,000
Jul 19, 202422.9823.5022.8123.4123.331,021,400
Jul 18, 202423.6223.7223.1923.4723.392,013,700
Jul 17, 202424.3924.4523.6423.6523.56754,600
Jul 16, 202424.2224.5024.0924.3124.22589,000
Jul 15, 202424.2724.3423.8024.0223.93745,600
Jul 12, 202423.6224.0823.6024.0223.93418,600
Jul 11, 202423.7624.0322.9723.8823.79633,500
Jul 10, 202423.0023.4422.9223.3123.23390,400
Jul 9, 202422.8123.0622.7122.8022.72374,500
Jul 8, 202422.5022.8422.3522.8222.74318,200
Jul 5, 202422.4022.8822.2722.5922.51581,400
Jul 4, 202421.9322.4021.9022.2622.18222,300
Jul 3, 202421.6822.2021.6021.9721.89409,500
Jul 2, 202421.2521.6020.9921.3021.22960,400
Jun 28, 202421.7521.8421.3421.4621.38299,200
Jun 27, 202421.9022.0321.6121.6121.53405,900
Jun 26, 202421.2421.7321.2321.7121.63500,500
Jun 25, 202421.3321.4521.1621.3321.25331,300
Jun 24, 202421.6321.8021.2121.4421.36457,900
Jun 21, 202421.6621.7221.3321.5521.471,662,000
Jun 20, 202421.4721.8021.3821.7521.67563,600
Jun 19, 202421.2021.3921.2021.3621.28161,900
Jun 18, 202420.9021.4320.9021.2421.16489,300
Jun 17, 202420.9321.1120.6521.0120.93446,900
Jun 14, 202421.1321.2420.8021.0020.92579,400
Jun 13, 202421.6921.9820.8820.9420.86620,800
Jun 12, 202422.0622.3021.7521.8921.81473,800
Jun 11, 202422.0422.1921.7321.8821.801,140,300
Jun 10, 202422.0822.3021.7622.2122.13823,400
Jun 7, 202422.5122.5521.8721.9821.901,028,600
Jun 6, 202422.8523.2722.7923.1423.06643,700
Jun 5, 202422.4422.8522.3622.8222.74713,700
Jun 4, 202422.6922.7122.0522.3822.30498,600
Jun 3, 202422.9023.0922.7723.0823.00362,800
May 31, 202423.1023.2322.5522.7922.71903,100
May 30, 202422.9723.3022.9523.0022.92647,300
May 29, 202423.1023.3922.9523.0022.92311,800
May 28, 202423.0523.4722.9523.3423.26469,300
May 27, 202422.8223.0022.7622.9622.88124,100
May 24, 202422.8623.0222.5822.6622.58640,200
May 23, 202422.4822.9322.3522.7222.641,768,700
May 22, 202423.2923.3622.5022.6222.54797,100
May 21, 202423.2823.6023.1323.5623.47999,700
May 17, 202422.4923.2922.4923.2623.18868,900
May 16, 202421.8422.2821.6722.1622.08738,900
May 15, 202421.6922.0421.3821.9521.87507,400
May 14, 202421.2521.5521.1121.5321.45414,000
May 13, 202421.3721.4820.9921.1121.03572,700

Related Tickers

AEM.TO Agnico Eagle Mines Limited
148.19
-0.43%
 
IMG.TO IAMGOLD Corporation
8.79
-0.11%
 
K.TO Kinross Gold Corporation
19.09
-0.39%
 
WPM.TO Wheaton Precious Metals Corp.
108.86
-1.48%
 
ELD.TO Eldorado Gold Corporation
24.63
-1.44%
 
PAAS.TO Pan American Silver Corp.
32.06
+0.53%
 
NGD.TO New Gold Inc.
5.37
+0.85%
 
OGC.TO OceanaGold Corporation
5.68
-1.13%
 
LUG.TO Lundin Gold Inc.
57.79
+3.40%
 
FVI.TO Fortuna Mining Corp.
7.65
-1.80%