Skip to main content

Alamos Gold Inc (NY: AGI )

15.31 +0.06 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.610 7.829 7.425 7.435 4,597,706 -0.09(-1.16%)
Nov 29, 2021 7.561 7.600 7.445 7.523 2,102,207 -0.10(-1.28%)
Nov 26, 2021 7.795 7.824 7.474 7.620 1,909,052 -0.11(-1.39%)
Nov 24, 2021 7.649 7.800 7.644 7.727 1,367,959 +0.00(+0.00%)
Nov 23, 2021 7.707 7.824 7.571 7.727 3,215,022 -0.11(-1.37%)
Nov 22, 2021 7.834 7.951 7.688 7.834 2,847,009 -0.21(-2.66%)
Nov 19, 2021 8.116 8.248 8.048 8.048 1,691,235 -0.10(-1.19%)
Nov 18, 2021 8.252 8.194 8.111 8.145 2,068,469 -0.16(-1.88%)
Nov 17, 2021 8.233 8.463 8.184 8.301 2,092,093 +0.14(+1.67%)
Nov 16, 2021 8.428 8.437 8.150 8.165 3,201,414 -0.21(-2.56%)
Nov 15, 2021 8.389 8.462 8.316 8.379 2,065,953 -0.06(-0.69%)
Nov 12, 2021 8.379 8.603 8.282 8.437 2,465,521 -0.04(-0.46%)
Nov 11, 2021 8.398 8.593 8.223 8.476 3,812,006 +0.23(+2.83%)
Nov 10, 2021 8.184 8.243 4,485,142 +0.24(+3.04%)
Nov 09, 2021 7.844 8.019 7.717 7.999 3,710,357 +0.21(+2.75%)
Nov 08, 2021 7.815 7.834 7.683 7.785 2,053,515 +0.06(+0.76%)
Nov 05, 2021 7.493 7.727 7.406 7.727 1,973,910 +0.31(+4.20%)
Nov 04, 2021 7.600 7.742 7.411 7.416 2,202,958 -0.03(-0.39%)
Nov 03, 2021 7.250 7.479 7.197 7.445 1,736,712 +0.08(+1.06%)
Nov 02, 2021 7.250 7.367 7.182 7.367 2,833,978 +0.04(+0.53%)
Nov 01, 2021 7.260 7.367 7.245 7.328 2,046,642 +0.09(+1.21%)
Oct 29, 2021 7.484 7.484 7.201 7.240 3,867,778 -0.34(-4.49%)
Oct 28, 2021 7.717 7.897 7.454 7.581 7,112,916 -0.48(-5.92%)
Oct 27, 2021 7.941 8.087 7.815 8.058 2,521,169 +0.12(+1.47%)
Oct 26, 2021 7.844 7.960 7.941 2,553,175 +0.02(+0.25%)
Oct 25, 2021 7.873 7.990 7.776 7.922 2,215,906 +0.14(+1.75%)
Oct 22, 2021 7.892 8.043 7.756 7.785 2,689,044 -0.02(-0.25%)
Oct 21, 2021 7.795 7.834 7.698 7.805 1,808,937 -0.04(-0.50%)
Oct 20, 2021 7.805 7.941 7.785 7.844 1,803,405 +0.12(+1.51%)
Oct 19, 2021 7.922 7.922 7.688 7.727 2,052,201 -0.01(-0.13%)
Oct 18, 2021 7.844 7.863 7.717 7.737 2,224,692 -0.13(-1.61%)
Oct 15, 2021 7.766 7.980 7.653 7.863 3,048,025 -0.07(-0.86%)
Oct 14, 2021 7.834 7.951 7.815 7.931 3,436,404 +0.21(+2.77%)
Oct 13, 2021 7.474 7.824 7.474 7.717 3,395,282 +0.30(+4.07%)
Oct 12, 2021 7.211 7.445 7.145 7.416 2,832,459 +0.23(+3.25%)
Oct 11, 2021 7.221 7.299 7.143 7.182 2,174,096 -0.03(-0.40%)
Oct 08, 2021 7.416 7.484 7.192 7.211 4,438,932 +0.00(+0.00%)
Oct 07, 2021 7.250 7.357 7.133 7.211 3,703,867 -0.09(-1.20%)
Oct 06, 2021 7.221 7.318 7.119 7.299 4,962,220 +0.04(+0.54%)
Oct 05, 2021 7.114 7.260 6.968 7.260 2,508,888 +0.12(+1.63%)
Oct 04, 2021 6.929 7.221 6.861 7.143 3,539,674 +0.19(+2.80%)
Oct 01, 2021 7.085 7.085 6.900 6.948 1,862,399 -0.06(-0.83%)
Sep 30, 2021 6.919 7.065 6.857 7.007 4,226,200 +0.18(+2.71%)
Sep 29, 2021 6.939 6.939 6.754 6.822 2,821,890 -0.16(-2.23%)
Sep 28, 2021 6.861 6.987 6.788 6.978 3,225,744 +0.01(+0.14%)
Sep 27, 2021 6.978 7.153 6.909 6.968 1,681,453 +0.03(+0.42%)
Sep 24, 2021 6.919 7.055 6.822 6.939 1,600,742 -0.05(-0.70%)
Sep 23, 2021 7.153 7.192 6.973 6.987 2,215,957 -0.21(-2.97%)
Sep 22, 2021 7.250 7.377 7.187 7.201 2,868,093 -0.01(-0.13%)
Sep 21, 2021 7.416 7.430 7.211 7.211 2,870,319 -0.11(-1.46%)
Sep 20, 2021 7.153 7.328 7.065 7.318 3,653,021 +0.07(+0.94%)
Sep 17, 2021 7.192 7.289 7.143 7.250 3,235,586 -0.01(-0.13%)
Sep 16, 2021 7.386 7.396 7.162 7.260 3,351,990 -0.36(-4.73%)
Sep 15, 2021 7.503 7.717 7.484 7.620 1,856,031 +0.08(+1.10%)
Sep 14, 2021 7.537 7.631 7.469 7.537 2,135,128 +0.07(+0.91%)
Sep 13, 2021 7.236 7.586 7.217 7.469 3,049,711 +0.25(+3.49%)
Sep 10, 2021 7.343 7.396 7.169 7.217 2,633,358 -0.16(-2.11%)
Sep 09, 2021 7.547 7.548 7.314 7.372 3,570,942 -0.14(-1.81%)
Sep 08, 2021 7.489 7.557 7.372 7.508 1,558,095 +0.02(+0.26%)
Sep 07, 2021 7.663 7.692 7.450 7.489 2,330,454 -0.32(-4.10%)
Sep 03, 2021 7.760 7.886 7.654 7.809 3,899,099 +0.19(+2.55%)
Sep 02, 2021 7.508 7.615 7.460 7.615 1,681,322 +0.09(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.