Skip to main content
Algo Grande Copper Corp. (TSXV:ALGR)
Canada flag Canada · Delayed Price · Currency is CAD
0.650
-0.020 (-2.99%)
At close: Apr 28, 2026

Algo Grande Copper Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.660.650.650.65-2.99%14,230
Apr 27, 20260.660.670.640.670.67-62,765
Apr 24, 20260.650.680.650.670.674.69%155,503
Apr 23, 20260.650.650.610.640.64-3.03%231,288
Apr 22, 20260.680.680.650.660.66-1.49%159,359
Apr 21, 20260.710.710.670.670.67-6.94%113,071
Apr 20, 20260.710.720.700.720.72-30,830
Apr 17, 20260.660.720.650.720.7210.77%41,709
Apr 16, 20260.610.670.610.650.653.17%23,978
Apr 15, 20260.680.690.610.630.63-8.70%88,551
Apr 14, 20260.720.720.640.690.69-1.43%145,984
Apr 13, 20260.720.730.680.700.70-2.78%57,828
Apr 10, 20260.680.770.680.720.725.88%56,761
Apr 9, 20260.700.700.680.680.68-16,033
Apr 8, 20260.670.700.660.680.681.49%23,606
Apr 7, 20260.650.670.640.670.67-17,509
Apr 6, 20260.680.720.640.670.673.08%36,119
Apr 2, 20260.650.680.650.650.65-2.99%21,261
Apr 1, 20260.750.750.600.670.67-10.67%409,890
Mar 31, 20260.780.780.740.750.75-3.85%34,381
Mar 30, 20260.850.880.770.780.78-8.24%73,289
Mar 27, 20260.860.880.800.850.85-2.30%54,987
Mar 26, 20260.790.910.760.870.876.10%293,942
Mar 25, 20260.620.820.570.820.8236.67%203,625
Mar 24, 20260.620.620.580.600.60-3.23%86,505
Mar 23, 20260.650.650.620.620.62-4.62%53,677
Mar 20, 20260.670.680.640.650.65-50,986
Mar 19, 20260.660.660.650.650.65-1.52%16,775
Mar 18, 20260.700.700.660.660.66-2.94%26,315
Mar 17, 20260.670.680.650.680.683.03%52,682
Mar 16, 20260.670.690.650.660.66-2.94%89,862
Mar 13, 20260.710.730.660.680.68-64,290
Mar 12, 20260.700.700.650.680.68-2.86%36,317
Mar 11, 20260.710.720.690.700.70-2.78%58,562
Mar 10, 20260.760.760.720.720.72-1.37%41,041
Mar 9, 20260.760.760.700.730.73-2.67%49,360
Mar 6, 20260.750.760.740.750.75-19,976
Mar 5, 20260.750.750.730.750.75-1.32%33,195
Mar 4, 20260.780.780.760.760.764.11%3,134
Mar 3, 20260.770.770.730.730.73-6.41%9,486
Mar 2, 20260.780.780.770.780.78-22,706
Feb 27, 20260.790.820.770.780.78-1.27%57,342
Feb 26, 20260.800.800.750.790.792.60%17,352
Feb 25, 20260.760.800.700.770.778.45%100,133
Feb 24, 20260.760.760.700.710.711.43%9,135
Feb 23, 20260.770.770.700.700.70-10.26%39,308
Feb 20, 20260.790.790.720.780.781.30%33,532
Feb 19, 20260.780.800.760.770.77-2.53%30,989
Feb 18, 20260.720.790.700.790.799.72%102,785
Feb 17, 20260.720.730.700.720.72-155,279
Feb 13, 20260.720.730.700.720.72-67,305
Feb 12, 20260.760.760.690.720.72-4.00%96,697
Feb 11, 20260.740.770.720.750.757.14%97,956
Feb 10, 20260.790.790.700.700.70-10.26%60,001
Feb 9, 20260.790.800.770.780.781.30%25,759
Feb 6, 20260.800.800.750.770.771.32%35,837
Feb 5, 20260.910.910.740.760.76-15.56%106,435
Feb 4, 20260.870.900.850.900.905.88%74,033
Feb 3, 20260.890.950.830.850.85-1.16%71,137
Feb 2, 20260.900.960.860.860.86-9.47%74,716
Jan 30, 20260.940.960.850.950.95-97,096
Jan 29, 20260.951.000.940.950.955.56%108,082
Jan 28, 20260.810.950.800.900.9013.92%123,928
Jan 27, 20260.740.800.740.790.7911.27%149,070
Jan 26, 20260.770.770.650.710.71-7.19%456,470
Jan 23, 20260.790.800.740.770.77-3.16%86,700
Jan 22, 20260.760.800.750.790.792.60%21,680
Jan 21, 20260.900.900.760.770.77-12.99%78,733
Jan 20, 20260.840.910.820.890.894.12%94,167
Jan 19, 20260.780.900.760.850.858.97%40,595
Jan 16, 20260.830.830.720.780.78-6.02%121,055
Jan 15, 20260.820.860.820.830.83-36,882
Jan 14, 20260.830.860.820.830.833.75%67,235
Jan 13, 20260.740.820.740.800.8014.29%74,285
Jan 12, 20260.700.740.700.700.702.94%27,803
Jan 9, 20260.730.730.670.680.68-1.45%88,588
Jan 8, 20260.700.700.670.690.69-1.43%66,713
Jan 7, 20260.770.770.680.700.70-9.09%50,786
Jan 6, 20260.720.770.720.770.776.94%92,235
Jan 5, 20260.550.770.550.720.7235.85%76,079
Jan 2, 20260.540.550.510.530.53-36,128
Dec 31, 20250.550.550.510.530.53-11.67%114,900
Dec 30, 20250.600.700.570.600.609.09%298,768
Dec 29, 20250.520.600.520.550.5520.88%225,679
Dec 24, 20250.420.490.420.460.4613.75%2,200