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 (%)
Jan 31, 2023 10.81 10.99 10.72 10.92 2,653,614 +0.02(+0.18%)
Jan 30, 2023 11.10 11.11 10.88 10.90 3,966,513 -0.29(-2.56%)
Jan 27, 2023 11.22 11.31 11.18 11.18 3,357,575 -0.14(-1.22%)
Jan 26, 2023 11.42 11.45 11.19 11.32 3,395,212 -0.14(-1.21%)
Jan 25, 2023 11.19 11.48 11.06 11.46 3,239,588 +0.22(+1.93%)
Jan 24, 2023 11.05 11.32 10.94 11.24 2,739,304 +0.19(+1.70%)
Jan 23, 2023 10.90 11.05 10.83 11.05 2,006,894 +0.00(+0.00%)
Jan 20, 2023 10.82 11.06 10.73 11.05 3,108,352 +0.19(+1.73%)
Jan 19, 2023 10.58 10.99 10.56 10.87 3,315,149 +0.24(+2.23%)
Jan 18, 2023 10.77 10.93 10.63 10.63 4,744,138 -0.01(-0.09%)
Jan 17, 2023 10.89 11.07 10.51 10.64 5,903,930 -0.24(-2.18%)
Jan 13, 2023 10.96 11.25 10.85 10.88 7,351,662 +0.02(+0.18%)
Jan 12, 2023 10.93 11.05 10.75 10.86 3,629,142 +0.10(+0.92%)
Jan 11, 2023 10.77 10.84 10.66 10.76 2,233,915 -0.01(-0.09%)
Jan 10, 2023 10.62 10.82 10.56 10.77 2,255,012 +0.20(+1.87%)
Jan 09, 2023 10.86 10.87 10.56 10.57 2,762,839 -0.17(-1.57%)
Jan 06, 2023 10.73 10.89 10.55 10.74 4,151,436 +0.08(+0.74%)
Jan 05, 2023 10.49 10.67 10.38 10.66 3,531,295 -0.07(-0.65%)
Jan 04, 2023 10.38 10.82 10.32 10.73 5,980,289 +0.48(+4.73%)
Jan 03, 2023 10.12 10.44 10.11 10.24 3,688,345 +0.25(+2.47%)
Dec 30, 2022 9.996 10.05 9.897 9.996 2,445,945 +0.00(+0.00%)
Dec 29, 2022 10.03 10.13 9.966 9.996 2,357,922 +0.05(+0.50%)
Dec 28, 2022 10.08 10.14 9.867 9.946 2,376,215 -0.23(-2.24%)
Dec 27, 2022 9.917 10.33 9.877 10.17 2,258,874 +0.30(+3.00%)
Dec 23, 2022 9.917 10.05 9.749 9.877 2,397,263 -0.02(-0.20%)
Dec 22, 2022 9.798 9.907 9.650 9.897 2,294,257 +0.01(+0.10%)
Dec 21, 2022 9.808 9.966 9.803 9.887 2,858,296 +0.15(+1.52%)
Dec 20, 2022 9.590 9.803 9.521 9.739 5,277,418 +0.34(+3.58%)
Dec 19, 2022 9.521 9.600 9.368 9.402 3,804,753 -0.13(-1.35%)
Dec 16, 2022 9.343 9.640 9.343 9.531 4,904,528 +0.15(+1.58%)
Dec 15, 2022 9.561 9.623 9.328 9.383 5,325,191 -0.43(-4.33%)
Dec 14, 2022 9.887 9.927 9.625 9.808 2,944,037 -0.09(-0.90%)
Dec 13, 2022 10.12 10.24 9.808 9.897 4,254,472 +0.12(+1.21%)
Dec 12, 2022 9.630 9.788 9.541 9.778 3,039,880 +0.05(+0.51%)
Dec 09, 2022 9.956 10.08 9.729 9.729 3,180,160 -0.20(-1.99%)
Dec 08, 2022 9.887 10.05 9.832 9.927 4,466,702 +0.09(+0.90%)
Dec 07, 2022 9.669 9.936 9.669 9.838 3,632,957 +0.25(+2.58%)
Dec 06, 2022 9.739 9.818 9.551 9.590 3,743,166 -0.06(-0.61%)
Dec 05, 2022 9.778 9.833 9.600 9.650 2,973,106 -0.24(-2.45%)
Dec 02, 2022 9.547 9.946 9.507 9.892 3,142,375 +0.11(+1.11%)
Dec 01, 2022 9.734 9.892 9.581 9.783 2,877,737 +0.22(+2.27%)
Nov 30, 2022 9.409 9.695 9.374 9.566 5,549,002 +0.22(+2.32%)
Nov 29, 2022 9.231 9.483 9.192 9.349 4,166,927 +0.26(+2.82%)
Nov 28, 2022 9.418 9.443 9.078 9.093 3,759,246 -0.38(-4.06%)
Nov 25, 2022 9.566 9.670 9.433 9.478 1,625,538 -0.14(-1.44%)
Nov 23, 2022 9.359 9.655 9.305 9.616 4,321,454 +0.31(+3.28%)
Nov 22, 2022 8.965 9.325 8.955 9.310 3,724,230 +0.43(+4.89%)
Nov 21, 2022 8.679 8.906 8.669 8.876 2,707,219 +0.08(+0.90%)
Nov 18, 2022 8.718 8.802 8.541 8.797 4,476,131 +0.08(+0.90%)
Nov 17, 2022 8.689 8.738 8.521 8.718 4,073,640 -0.09(-1.01%)
Nov 16, 2022 8.787 8.871 8.717 8.807 3,693,944 +0.00(+0.00%)
Nov 15, 2022 8.886 8.962 8.768 8.807 5,908,816 -0.01(-0.11%)
Nov 14, 2022 8.718 8.886 8.669 8.817 3,128,256 +0.06(+0.68%)
Nov 11, 2022 8.738 8.827 8.639 8.758 3,799,373 +0.00(+0.00%)
Nov 10, 2022 8.659 8.827 8.482 8.758 5,450,499 +0.58(+7.12%)
Nov 09, 2022 8.274 8.432 8.107 8.176 4,458,772 -0.15(-1.78%)
Nov 08, 2022 7.890 8.416 7.841 8.324 6,308,389 +0.46(+5.90%)
Nov 07, 2022 7.988 8.057 7.786 7.860 3,807,617 -0.14(-1.73%)
Nov 04, 2022 7.604 8.008 7.604 7.998 4,840,534 +0.67(+9.15%)
Nov 03, 2022 7.426 7.545 7.298 7.328 5,972,818 -0.20(-2.62%)
Nov 02, 2022 8.028 8.086 7.505 7.525 3,825,552 -0.47(-5.92%)
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.