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 (%)
Feb 28, 2020 5.473 5.721 5.358 5.568 7,303,300 -0.16(-2.83%)
Feb 27, 2020 6.351 6.361 5.683 5.730 5,751,998 -0.54(-8.68%)
Feb 26, 2020 6.237 6.432 6.151 6.275 3,347,099 -0.02(-0.30%)
Feb 25, 2020 6.523 6.619 6.284 6.294 5,587,547 -0.32(-4.91%)
Feb 24, 2020 6.829 6.838 6.492 6.619 4,133,298 -0.04(-0.57%)
Feb 21, 2020 6.580 6.743 6.494 6.657 4,119,421 +0.17(+2.65%)
Feb 20, 2020 6.303 6.676 6.246 6.485 4,741,795 +0.25(+3.98%)
Feb 19, 2020 6.112 6.265 5.950 6.237 3,333,855 +0.16(+2.67%)
Feb 18, 2020 5.759 6.093 5.740 6.074 3,897,860 +0.34(+6.00%)
Feb 14, 2020 5.740 5.816 5.664 5.730 3,297,484 -0.04(-0.66%)
Feb 13, 2020 5.807 5.883 5.749 5.769 1,068,620 +0.03(+0.50%)
Feb 12, 2020 5.940 5.940 5.683 5.740 2,651,152 -0.21(-3.53%)
Feb 11, 2020 5.883 5.950 5.807 5.950 3,272,373 +0.07(+1.14%)
Feb 10, 2020 5.864 5.921 5.778 5.883 1,954,841 +0.05(+0.82%)
Feb 07, 2020 5.969 6.017 5.826 5.835 1,894,538 -0.13(-2.24%)
Feb 06, 2020 5.931 5.988 5.869 5.969 1,082,179 +0.09(+1.46%)
Feb 05, 2020 5.778 5.950 5.749 5.883 1,242,231 +0.09(+1.48%)
Feb 04, 2020 5.778 5.893 5.683 5.797 4,601,983 -0.12(-2.10%)
Feb 03, 2020 5.979 6.036 5.874 5.921 2,811,987 -0.10(-1.59%)
Jan 31, 2020 5.988 6.112 5.979 6.017 4,177,847 +0.02(+0.32%)
Jan 30, 2020 6.170 6.207 5.950 5.998 3,620,808 -0.15(-2.48%)
Jan 29, 2020 5.874 6.217 5.874 6.151 4,232,549 +0.27(+4.55%)
Jan 28, 2020 5.864 5.931 5.835 5.883 3,458,470 -0.05(-0.81%)
Jan 27, 2020 6.131 6.151 5.855 5.931 4,093,971 -0.12(-2.05%)
Jan 24, 2020 5.921 6.084 5.864 6.055 2,780,031 +0.13(+2.26%)
Jan 23, 2020 5.635 5.960 5.635 5.921 3,200,296 +0.26(+4.55%)
Jan 22, 2020 5.730 5.769 5.635 5.664 2,411,041 -0.04(-0.67%)
Jan 21, 2020 5.396 5.730 5.367 5.702 5,523,508 +0.34(+6.42%)
Jan 17, 2020 5.358 5.453 5.243 5.358 1,652,564 +0.02(+0.36%)
Jan 16, 2020 5.387 5.387 5.253 5.339 1,675,001 -0.16(-2.95%)
Jan 15, 2020 5.339 5.501 5.291 5.501 3,391,932 +0.17(+3.23%)
Jan 14, 2020 5.157 5.348 5.157 5.329 3,482,595 +0.13(+2.57%)
Jan 13, 2020 5.434 5.434 5.176 5.196 1,779,275 -0.30(-5.39%)
Jan 10, 2020 5.301 5.501 5.262 5.492 1,568,799 +0.23(+4.36%)
Jan 09, 2020 5.310 5.377 5.253 5.262 1,201,194 -0.11(-2.13%)
Jan 08, 2020 5.664 5.664 5.320 5.377 2,313,995 -0.24(-4.25%)
Jan 07, 2020 5.568 5.692 5.511 5.616 1,381,884 +0.04(+0.68%)
Jan 06, 2020 5.749 5.759 5.549 5.578 2,271,294 -0.02(-0.34%)
Jan 03, 2020 5.807 5.816 5.578 5.597 2,370,005 -0.07(-1.18%)
Jan 02, 2020 5.855 5.864 5.625 5.664 2,015,866 -0.09(-1.50%)
Dec 31, 2019 5.721 5.807 5.654 5.749 1,638,010 +0.05(+0.84%)
Dec 30, 2019 5.530 5.740 5.520 5.702 2,023,052 +0.17(+3.11%)
Dec 27, 2019 5.664 5.702 5.520 5.530 2,640,982 -0.16(-2.85%)
Dec 26, 2019 5.711 5.797 5.625 5.692 1,613,769 +0.07(+1.19%)
Dec 24, 2019 5.473 5.625 5.434 5.625 1,073,857 +0.23(+4.25%)
Dec 23, 2019 4.995 5.396 4.985 5.396 3,763,495 +0.42(+8.45%)
Dec 20, 2019 5.110 5.119 4.976 4.976 3,678,821 -0.12(-2.43%)
Dec 19, 2019 5.167 5.186 5.043 5.100 2,946,725 -0.06(-1.11%)
Dec 18, 2019 5.138 5.196 5.052 5.157 3,006,265 +0.08(+1.50%)
Dec 17, 2019 5.119 5.234 5.081 5.081 2,309,950 -0.02(-0.37%)
Dec 16, 2019 5.157 5.281 5.043 5.100 2,559,242 -0.06(-1.11%)
Dec 13, 2019 5.138 5.243 5.129 5.157 2,577,112 -0.03(-0.55%)
Dec 12, 2019 5.358 5.396 5.157 5.186 1,915,979 -0.13(-2.51%)
Dec 11, 2019 5.167 5.320 5.110 5.320 2,343,799 +0.20(+3.92%)
Dec 10, 2019 5.119 5.205 5.081 5.119 3,571,984 +0.04(+0.75%)
Dec 09, 2019 5.196 5.196 5.052 5.081 1,359,524 -0.07(-1.30%)
Dec 06, 2019 5.358 5.358 5.148 5.148 1,519,483 -0.28(-5.11%)
Dec 05, 2019 5.377 5.511 5.377 5.425 1,449,525 +0.01(+0.18%)
Dec 04, 2019 5.453 5.491 5.348 5.415 1,808,611 -0.06(-1.05%)
Dec 03, 2019 5.472 5.592 5.434 5.472 3,374,841 +0.08(+1.41%)
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.