UK markets closed

Algernon Pharmaceuticals Inc. (AGN.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.1250+0.0150 (+13.64%)
At close: 02:50PM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.12000.12500.12000.12500.125031,000
09 May 20240.12000.12000.11000.11000.110045,500
08 May 20240.12000.12500.12000.12000.120046,500
07 May 20240.11500.11500.10500.10500.105022,000
06 May 20240.11500.12000.11500.11500.115033,120
03 May 20240.11000.11000.11000.11000.11002,500
02 May 20240.12000.12000.11000.11000.110015,000
01 May 20240.12500.12500.11500.11500.115014,500
30 Apr 20240.10500.10500.10500.10500.1050-
29 Apr 20240.12500.12500.10500.10500.105050,250
26 Apr 20240.13000.13000.13000.13000.130046,000
25 Apr 20240.11000.12000.11000.12000.120018,500
24 Apr 20240.13500.13500.11500.11500.115048,500
23 Apr 20240.10000.12000.10000.12000.120036,200
22 Apr 20240.10000.10000.10000.10000.10002,000
19 Apr 20240.09000.09000.09000.09000.090045,888
18 Apr 20240.10000.10000.10000.10000.1000-
17 Apr 20240.10000.10000.10000.10000.1000-
16 Apr 20240.10000.10000.10000.10000.100014,500
15 Apr 20240.10000.10000.10000.10000.1000-
12 Apr 20240.10000.10000.10000.10000.1000-
11 Apr 20240.10000.10000.10000.10000.100014,500
10 Apr 20240.10000.10000.10000.10000.10007,100
09 Apr 20240.10500.10500.10500.10500.1050-
08 Apr 20240.11000.11000.10500.10500.105023,600
05 Apr 20240.12000.12000.10500.10500.10504,333
04 Apr 20240.12000.12000.12000.12000.120010,500
03 Apr 20240.12000.12000.12000.12000.12002,500
02 Apr 20240.10000.11000.09500.09500.095031,700
01 Apr 20240.11500.11500.10000.10000.100031,008
28 Mar 20240.12500.12500.11000.11000.1100116,760
27 Mar 20240.09000.16500.09000.12000.1200335,500
26 Mar 20240.08000.09000.08000.09000.090020,000
25 Mar 20240.08500.08500.08500.08500.08501,500
22 Mar 20240.09500.09500.09500.09500.0950-
21 Mar 20240.09500.09500.09500.09500.0950-
20 Mar 20240.09500.09500.09500.09500.09504,662
19 Mar 20240.09500.09500.09500.09500.09508,500
18 Mar 20240.10500.10500.10500.10500.1050-
15 Mar 20240.10500.10500.10500.10500.105030,872
14 Mar 20240.10000.10000.10000.10000.1000-
13 Mar 20240.08500.10000.08500.10000.1000173,140
12 Mar 20240.08500.08500.08500.08500.0850-
11 Mar 20240.08500.08500.08500.08500.085030,388
08 Mar 20240.08500.08500.08500.08500.0850-
07 Mar 20240.08500.08500.08500.08500.08504,536
06 Mar 20240.08000.08000.08000.08000.0800107,000
05 Mar 20240.07500.07500.07500.07500.0750-
04 Mar 20240.07500.07500.07500.07500.075026,000
01 Mar 20240.07500.07500.07500.07500.075016,000
29 Feb 20240.07500.07500.07500.07500.07501,000
28 Feb 20240.08000.08000.08000.08000.0800-
27 Feb 20240.07500.08000.07500.08000.080053,000
26 Feb 20240.08000.08500.07500.07500.075058,080
23 Feb 20240.07500.07500.07500.07500.075038,000
22 Feb 20240.08000.08000.08000.08000.080013,624
21 Feb 20240.07500.08000.07500.08000.08005,124
20 Feb 20240.08500.08500.08500.08500.0850-
16 Feb 20240.08500.08500.08500.08500.08501,999
15 Feb 20240.08000.08000.08000.08000.080017,864
14 Feb 20240.07500.07500.07500.07500.0750-
13 Feb 20240.07500.07500.07500.07500.075040,240
12 Feb 20240.07500.07500.07500.07500.0750-
09 Feb 20240.07500.07500.07500.07500.07506,000
08 Feb 20240.08000.08000.07500.07500.075034,680
07 Feb 20240.07000.07000.07000.07000.0700-
06 Feb 20240.08000.08500.07000.07000.0700100,200
05 Feb 20240.08000.08000.08000.08000.080036,257
02 Feb 20240.08500.08500.08500.08500.085012,000
01 Feb 20240.09000.09000.08000.08000.080058,000
31 Jan 20240.08500.08500.07500.08000.0800107,403
30 Jan 20240.07500.07500.07500.07500.0750-
29 Jan 20240.07500.07500.07500.07500.075018,000
26 Jan 20240.08000.08000.08000.08000.08004,448
25 Jan 20240.08000.08000.08000.08000.0800-
24 Jan 20240.08000.08000.08000.08000.080050,757
23 Jan 20240.07500.08000.07000.08000.080030,760
22 Jan 20240.08000.08000.08000.08000.08002,042
19 Jan 20240.08000.08000.08000.08000.0800-
18 Jan 20240.08000.08000.08000.08000.080017,296
17 Jan 20240.08000.08000.08000.08000.08003,620
16 Jan 20240.08500.08500.08500.08500.0850-
15 Jan 20240.08500.08500.08500.08500.08502,000
12 Jan 20240.08500.08500.08500.08500.0850-
11 Jan 20240.08500.08500.08500.08500.085018,000
10 Jan 20240.08500.09000.07500.07500.075048,767
09 Jan 20240.08500.10000.08500.08500.085027,000
08 Jan 20240.08500.09500.08500.09500.095022,625
05 Jan 20240.09000.09500.08500.09500.095069,500
04 Jan 20240.10500.10500.09500.10000.100014,747
03 Jan 20240.09000.10500.09000.10500.1050125,160
02 Jan 20240.07000.08000.07000.08000.080039,530
29 Dec 20230.07500.07500.06500.06500.0650180,000
28 Dec 20230.08000.08000.07000.08000.0800113,085
27 Dec 20230.07000.07000.07000.07000.0700114,320
22 Dec 20230.06500.07000.06500.07000.070089,240
21 Dec 20230.07000.07000.06500.06500.0650160,280
20 Dec 20230.07000.07000.06500.06500.0650203,000
19 Dec 20230.07500.08500.07500.07500.075041,200
18 Dec 20230.08500.08500.08000.08000.080022,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...