Indicators

Alamos Gold Inc (NY: AGI )

17.21 +0.12 (+0.70%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	6.621	6.700		6.680	4,599,452	+0.10(+1.49%)
Jan 28, 2022	6.426	6.582	6.387	6.582	4,094,248	+0.08(+1.20%)
Jan 27, 2022	6.602	6.744	6.494	6.504	3,267,846	-0.23(-3.48%)
Jan 26, 2022	6.944	7.081	6.675	6.739	4,785,546	-0.26(-3.77%)
Jan 25, 2022	6.817	7.061	6.797	7.003	5,302,726	+0.11(+1.56%)
Jan 24, 2022	6.788	6.905	6.631	6.895	4,812,552	+0.02(+0.28%)
Jan 21, 2022	7.061	7.101	6.841	6.876	3,636,276	-0.16(-2.23%)
Jan 20, 2022	7.296	7.296	6.993	7.032	6,336,041	-0.12(-1.64%)
Jan 19, 2022	6.631	7.228	6.602	7.149	8,071,079	+0.65(+9.92%)
Jan 18, 2022	6.778	6.807	6.475	6.504	11,575,120	-0.44(-6.34%)
Jan 14, 2022				6.944	0	-0.18(-2.47%)
Jan 13, 2022	7.198	7.257	7.075	7.120	2,725,080	-0.13(-1.75%)
Jan 12, 2022	7.237	7.345	7.120	7.247	3,072,485	+0.07(+0.95%)
Jan 11, 2022	7.061	7.198	6.983	7.179	4,449,447	+0.15(+2.09%)
Jan 10, 2022	6.876	7.047	6.758	7.032	3,389,642	+0.16(+2.28%)
Jan 07, 2022	6.905	6.964	6.807	6.876	3,327,825	-0.01(-0.14%)
Jan 06, 2022	7.022	7.071	6.880	6.885	3,297,514	-0.27(-3.83%)
Jan 05, 2022	7.404	7.570	7.140	7.159	3,590,588	-0.21(-2.79%)
Jan 04, 2022	7.345	7.560	7.277	7.365	2,387,267	+0.05(+0.67%)

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.