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 (%)
Oct 29, 2021 7.482 7.482 7.200 7.239 3,868,587 -0.34(-4.49%)
Oct 28, 2021 7.716 7.896 7.453 7.579 7,114,404 -0.48(-5.92%)
Oct 27, 2021 7.939 8.085 7.813 8.056 2,521,697 +0.12(+1.47%)
Oct 26, 2021 7.842 7.959 7.939 2,553,709 +0.02(+0.25%)
Oct 25, 2021 7.871 7.988 7.774 7.920 2,216,370 +0.14(+1.75%)
Oct 22, 2021 7.891 8.042 7.754 7.784 2,689,607 -0.02(-0.25%)
Oct 21, 2021 7.793 7.832 7.696 7.803 1,809,316 -0.04(-0.50%)
Oct 20, 2021 7.803 7.939 7.784 7.842 1,803,782 +0.12(+1.51%)
Oct 19, 2021 7.920 7.920 7.686 7.725 2,052,630 -0.01(-0.13%)
Oct 18, 2021 7.842 7.862 7.716 7.735 2,225,157 -0.13(-1.61%)
Oct 15, 2021 7.764 7.978 7.651 7.862 3,048,663 -0.07(-0.86%)
Oct 14, 2021 7.832 7.949 7.813 7.930 3,437,123 +0.21(+2.77%)
Oct 13, 2021 7.472 7.823 7.472 7.716 3,395,992 +0.30(+4.07%)
Oct 12, 2021 7.210 7.443 7.143 7.414 2,833,052 +0.23(+3.25%)
Oct 11, 2021 7.219 7.297 7.142 7.180 2,174,551 -0.03(-0.40%)
Oct 08, 2021 7.414 7.482 7.190 7.210 4,439,861 +0.00(+0.00%)
Oct 07, 2021 7.249 7.356 7.132 7.210 3,704,642 -0.09(-1.20%)
Oct 06, 2021 7.219 7.317 7.117 7.297 4,963,259 +0.04(+0.54%)
Oct 05, 2021 7.112 7.258 6.966 7.258 2,509,413 +0.12(+1.63%)
Oct 04, 2021 6.927 7.219 6.859 7.142 3,540,414 +0.19(+2.80%)
Oct 01, 2021 7.083 7.083 6.898 6.947 1,862,789 -0.06(-0.83%)
Sep 30, 2021 6.918 7.064 6.855 7.005 4,227,085 +0.18(+2.71%)
Sep 29, 2021 6.937 6.937 6.752 6.820 2,822,481 -0.16(-2.23%)
Sep 28, 2021 6.859 6.986 6.786 6.976 3,226,419 +0.01(+0.14%)
Sep 27, 2021 6.976 7.151 6.908 6.966 1,681,805 +0.03(+0.42%)
Sep 24, 2021 6.918 7.054 6.820 6.937 1,601,077 -0.05(-0.70%)
Sep 23, 2021 7.151 7.190 6.971 6.986 2,216,421 -0.21(-2.97%)
Sep 22, 2021 7.249 7.375 7.185 7.200 2,868,693 -0.01(-0.13%)
Sep 21, 2021 7.414 7.429 7.210 7.210 2,870,919 -0.11(-1.46%)
Sep 20, 2021 7.151 7.326 7.064 7.317 3,653,786 +0.07(+0.94%)
Sep 17, 2021 7.190 7.287 7.142 7.249 3,236,263 -0.01(-0.13%)
Sep 16, 2021 7.385 7.394 7.161 7.258 3,352,691 -0.36(-4.73%)
Sep 15, 2021 7.502 7.716 7.482 7.618 1,856,420 +0.08(+1.10%)
Sep 14, 2021 7.536 7.629 7.468 7.536 2,135,574 +0.07(+0.91%)
Sep 13, 2021 7.235 7.584 7.216 7.468 3,050,349 +0.25(+3.49%)
Sep 10, 2021 7.342 7.395 7.167 7.216 2,633,909 -0.16(-2.11%)
Sep 09, 2021 7.545 7.546 7.313 7.371 3,571,689 -0.14(-1.81%)
Sep 08, 2021 7.487 7.555 7.371 7.506 1,558,421 +0.02(+0.26%)
Sep 07, 2021 7.662 7.691 7.448 7.487 2,330,941 -0.32(-4.10%)
Sep 03, 2021 7.759 7.885 7.652 7.807 3,899,915 +0.19(+2.55%)
Sep 02, 2021 7.506 7.613 7.458 7.613 1,681,674 +0.09(+1.16%)
Sep 01, 2021 7.710 7.710 7.506 7.526 1,570,205 -0.14(-1.77%)
Aug 31, 2021 7.565 7.671 7.545 7.662 1,303,211 +0.10(+1.28%)
Aug 30, 2021 7.768 7.817 7.506 7.565 2,006,144 -0.17(-2.26%)
Aug 27, 2021 7.439 7.827 7.419 7.739 5,416,037 +0.30(+4.04%)
Aug 26, 2021 7.274 7.545 7.274 7.439 1,874,906 +0.10(+1.32%)
Aug 25, 2021 7.342 7.410 7.235 7.342 1,802,582 -0.05(-0.66%)
Aug 24, 2021 7.468 7.487 7.356 7.390 1,876,602 +0.01(+0.13%)
Aug 23, 2021 7.245 7.458 7.157 7.380 2,282,727 +0.32(+4.53%)
Aug 20, 2021 6.983 7.148 6.934 7.060 1,731,545 +0.02(+0.28%)
Aug 19, 2021 7.080 7.123 6.983 7.041 3,376,006 -0.09(-1.22%)
Aug 18, 2021 7.293 7.327 7.022 7.128 4,871,689 -0.18(-2.52%)
Aug 17, 2021 7.390 7.443 7.254 7.313 1,665,966 -0.10(-1.31%)
Aug 16, 2021 7.497 7.574 7.405 7.410 1,546,743 -0.10(-1.29%)
Aug 13, 2021 7.439 7.555 7.400 7.506 2,019,217 +0.19(+2.65%)
Aug 12, 2021 7.371 7.371 7.254 7.313 2,045,147 -0.12(-1.57%)
Aug 11, 2021 7.313 7.487 7.313 7.429 1,612,869 +0.23(+3.23%)
Aug 10, 2021 7.216 7.311 7.152 7.196 1,952,660 -0.08(-1.07%)
Aug 09, 2021 7.342 7.439 7.191 7.274 4,361,547 -0.18(-2.47%)
Aug 06, 2021 7.419 7.531 7.308 7.458 2,387,050 -0.19(-2.53%)
Aug 05, 2021 8.137 8.137 7.633 7.652 2,725,614 -0.48(-5.96%)
Aug 04, 2021 8.045 8.360 8.025 8.137 8,011,849 +0.24(+3.07%)
Aug 03, 2021 7.797 7.899 7.754 7.894 2,701,264 +0.07(+0.87%)
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.