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 31, 2019 4.890 5.395 4.871 5.185 5,762,990 +0.35(+7.30%)
Oct 30, 2019 4.890 4.928 4.690 4.833 3,257,945 -0.04(-0.78%)
Oct 29, 2019 4.747 4.947 4.685 4.871 2,333,877 +0.10(+2.00%)
Oct 28, 2019 4.823 4.880 4.756 4.775 1,430,392 -0.10(-2.15%)
Oct 25, 2019 4.928 5.042 4.852 4.880 2,225,601 +0.05(+0.99%)
Oct 24, 2019 4.861 4.934 4.690 4.833 3,949,624 -0.03(-0.59%)
Oct 23, 2019 4.823 4.899 4.785 4.861 2,107,019 +0.09(+1.80%)
Oct 22, 2019 4.814 4.852 4.675 4.775 2,156,587 +0.00(+0.00%)
Oct 21, 2019 4.842 4.880 4.756 4.775 2,367,617 -0.06(-1.18%)
Oct 18, 2019 4.890 4.966 4.785 4.833 2,089,216 -0.08(-1.55%)
Oct 17, 2019 4.775 4.990 4.766 4.909 2,199,457 +0.11(+2.39%)
Oct 16, 2019 4.785 4.818 4.733 4.795 2,432,262 +0.05(+1.00%)
Oct 15, 2019 5.023 5.119 4.747 4.747 5,734,156 -0.34(-6.74%)
Oct 14, 2019 5.385 5.395 5.033 5.090 3,940,481 -0.33(-6.15%)
Oct 11, 2019 5.605 5.624 5.409 5.424 2,449,798 -0.26(-4.53%)
Oct 10, 2019 5.614 5.748 5.519 5.681 1,599,771 +0.05(+0.85%)
Oct 09, 2019 5.719 5.786 5.605 5.633 1,560,916 -0.09(-1.50%)
Oct 08, 2019 5.643 5.729 5.548 5.719 1,912,385 +0.15(+2.74%)
Oct 07, 2019 5.633 5.695 5.486 5.567 1,531,232 -0.11(-2.01%)
Oct 04, 2019 5.528 5.710 5.462 5.681 2,096,245 +0.16(+2.94%)
Oct 03, 2019 5.557 5.714 5.519 5.519 2,671,417 -0.05(-0.86%)
Oct 02, 2019 5.633 5.690 5.528 5.567 2,035,503 +0.02(+0.34%)
Oct 01, 2019 5.462 5.690 5.414 5.548 2,717,659 +0.02(+0.34%)
Sep 30, 2019 5.671 5.772 5.500 5.528 3,969,377 -0.30(-5.07%)
Sep 27, 2019 5.795 5.929 5.710 5.824 3,170,858 -0.12(-2.08%)
Sep 26, 2019 6.072 6.143 5.938 5.948 1,997,484 -0.11(-1.89%)
Sep 25, 2019 6.320 6.339 5.976 6.062 3,081,259 -0.33(-5.22%)
Sep 24, 2019 6.291 6.424 6.177 6.396 3,808,120 +0.06(+0.90%)
Sep 23, 2019 6.243 6.386 6.215 6.339 4,513,767 +0.12(+1.99%)
Sep 20, 2019 6.119 6.243 6.053 6.215 4,517,508 +0.10(+1.56%)
Sep 19, 2019 6.005 6.138 5.957 6.119 1,814,091 +0.17(+2.88%)
Sep 18, 2019 6.043 6.096 5.814 5.948 3,024,525 -0.10(-1.58%)
Sep 17, 2019 6.110 6.167 5.986 6.043 2,373,242 -0.01(-0.16%)
Sep 16, 2019 5.957 6.053 5.833 6.053 3,284,939 +0.20(+3.42%)
Sep 13, 2019 6.072 6.215 5.843 5.853 3,519,270 -0.19(-3.15%)
Sep 12, 2019 6.348 6.448 6.034 6.043 3,104,546 -0.11(-1.85%)
Sep 11, 2019 6.186 6.348 6.129 6.157 1,930,631 +0.00(+0.00%)
Sep 10, 2019 6.138 6.348 6.091 6.157 2,661,253 -0.01(-0.15%)
Sep 09, 2019 6.376 6.376 6.029 6.167 3,744,880 -0.16(-2.56%)
Sep 06, 2019 6.595 6.728 6.329 6.329 2,979,890 -0.27(-4.04%)
Sep 05, 2019 6.795 6.805 6.519 6.595 3,071,912 -0.30(-4.41%)
Sep 04, 2019 6.795 6.909 6.719 6.900 1,590,595 +0.08(+1.12%)
Sep 03, 2019 6.805 7.002 6.785 6.824 2,639,758 +0.11(+1.70%)
Aug 30, 2019 6.605 6.766 6.586 6.709 1,949,080 +0.06(+0.86%)
Aug 29, 2019 7.014 7.033 6.589 6.652 3,596,259 -0.39(-5.54%)
Aug 28, 2019 7.033 7.128 6.900 7.042 2,118,049 +0.07(+0.96%)
Aug 27, 2019 6.719 7.042 6.719 6.976 4,070,972 +0.27(+3.97%)
Aug 26, 2019 6.947 6.985 6.690 6.709 2,600,081 -0.25(-3.56%)
Aug 23, 2019 6.690 7.004 6.671 6.957 4,066,285 +0.34(+5.18%)
Aug 22, 2019 6.633 6.757 6.586 6.614 1,949,134 -0.06(-0.86%)
Aug 21, 2019 6.757 6.890 6.662 6.671 2,360,907 -0.15(-2.23%)
Aug 20, 2019 6.700 6.909 6.605 6.824 3,154,565 +0.19(+2.87%)
Aug 19, 2019 6.538 6.743 6.452 6.633 2,790,988 -0.03(-0.43%)
Aug 16, 2019 6.795 6.814 6.567 6.662 3,203,495 -0.17(-2.51%)
Aug 15, 2019 6.633 6.919 6.567 6.833 3,425,434 +0.28(+4.21%)
Aug 14, 2019 6.738 6.824 6.538 6.557 3,276,860 -0.10(-1.43%)
Aug 13, 2019 6.881 6.909 6.405 6.652 4,234,597 -0.14(-2.10%)
Aug 12, 2019 6.938 7.023 6.785 6.795 2,614,645 -0.09(-1.24%)
Aug 09, 2019 7.061 7.071 6.847 6.881 3,174,598 -0.24(-3.34%)
Aug 08, 2019 6.719 7.152 6.624 7.119 4,371,001 +0.31(+4.62%)
Aug 07, 2019 7.195 7.233 6.776 6.805 6,401,018 -0.14(-2.05%)
Aug 06, 2019 7.233 7.233 6.871 6.947 5,113,197 -0.32(-4.45%)
Aug 05, 2019 7.014 7.404 6.957 7.271 6,358,513 +0.52(+7.76%)
Aug 02, 2019 6.681 6.843 6.671 6.747 3,103,461 -0.02(-0.28%)
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.