Skip to main content

Alamos Gold Inc (NY: AGI )

15.30 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 12.64 12.87 12.25 12.32 3,046,826 -0.37(-2.90%)
Oct 30, 2023 12.83 12.86 12.61 12.68 1,807,149 -0.07(-0.55%)
Oct 27, 2023 12.52 12.76 12.24 12.75 2,952,821 +0.27(+2.15%)
Oct 26, 2023 12.66 12.89 12.13 12.49 3,824,779 -0.14(-1.10%)
Oct 25, 2023 12.83 13.19 12.62 12.63 3,365,919 -0.23(-1.78%)
Oct 24, 2023 12.62 12.90 12.58 12.85 1,831,713 +0.09(+0.70%)
Oct 23, 2023 12.64 12.93 12.25 12.76 3,635,518 +0.13(+1.02%)
Oct 20, 2023 12.73 12.93 12.60 12.64 3,651,850 +0.00(+0.00%)
Oct 19, 2023 12.54 12.65 12.40 12.64 2,034,641 +0.10(+0.79%)
Oct 18, 2023 12.74 12.80 12.45 12.54 1,990,382 +0.00(+0.00%)
Oct 17, 2023 12.29 12.56 12.21 12.54 1,730,463 +0.30(+2.44%)
Oct 16, 2023 12.05 12.37 11.99 12.24 2,085,203 +0.10(+0.82%)
Oct 13, 2023 11.86 12.23 11.76 12.14 3,664,539 +0.69(+6.00%)
Oct 12, 2023 11.79 11.85 11.35 11.45 1,494,041 -0.34(-2.87%)
Oct 11, 2023 11.80 12.08 11.60 11.79 2,707,258 +0.07(+0.59%)
Oct 10, 2023 11.73 11.79 11.62 11.72 1,821,019 +0.03(+0.26%)
Oct 09, 2023 11.66 11.79 11.56 11.69 1,393,975 +0.20(+1.73%)
Oct 06, 2023 11.24 11.61 11.22 11.49 2,344,755 +0.24(+2.12%)
Oct 05, 2023 10.90 11.26 10.86 11.25 2,278,795 +0.32(+2.91%)
Oct 04, 2023 11.11 11.13 10.85 10.93 2,409,916 -0.13(-1.17%)
Oct 03, 2023 10.82 11.14 10.72 11.06 2,032,549 +0.20(+1.83%)
Oct 02, 2023 11.07 11.13 10.80 10.86 2,539,376 -0.37(-3.28%)
Sep 29, 2023 11.54 11.57 11.13 11.23 1,866,797 -0.14(-1.22%)
Sep 28, 2023 11.27 11.39 11.16 11.37 2,007,774 +0.11(+0.97%)
Sep 27, 2023 11.35 11.41 11.14 11.26 2,026,902 -0.12(-1.05%)
Sep 26, 2023 11.75 11.81 11.36 11.38 2,163,293 -0.49(-4.11%)
Sep 25, 2023 11.87 11.90 11.67 11.87 2,614,016 -0.06(-0.50%)
Sep 22, 2023 12.57 12.64 11.91 11.93 3,475,174 -0.50(-4.00%)
Sep 21, 2023 12.34 12.51 12.28 12.43 3,298,065 -0.21(-1.65%)
Sep 20, 2023 12.66 12.88 12.59 12.64 2,392,404 +0.04(+0.32%)
Sep 19, 2023 12.63 12.67 12.53 12.60 4,017,267 +0.03(+0.24%)
Sep 18, 2023 12.40 12.61 12.30 12.57 1,540,691 +0.21(+1.69%)
Sep 15, 2023 12.17 12.38 12.13 12.36 7,026,622 +0.35(+2.90%)
Sep 14, 2023 11.94 12.21 11.94 12.01 2,121,724 +0.07(+0.58%)
Sep 13, 2023 11.85 12.03 11.84 11.94 1,885,650 +0.09(+0.80%)
Sep 12, 2023 11.64 11.96 11.60 11.84 1,649,219 +0.11(+0.93%)
Sep 11, 2023 11.82 11.89 11.64 11.73 1,902,432 +0.01(+0.08%)
Sep 08, 2023 11.89 12.00 11.65 11.72 1,934,322 -0.13(-1.09%)
Sep 07, 2023 11.85 11.92 11.73 11.85 1,033,971 +0.04(+0.34%)
Sep 06, 2023 11.81 11.97 11.72 11.81 1,333,042 -0.05(-0.42%)
Sep 05, 2023 12.17 12.21 11.85 11.86 1,954,765 -0.42(-3.40%)
Sep 01, 2023 12.90 12.93 12.28 12.28 2,142,157 -0.47(-3.66%)
Aug 31, 2023 12.85 12.90 12.71 12.75 2,095,755 -0.10(-0.77%)
Aug 30, 2023 12.90 13.01 12.71 12.85 2,152,685 +0.03(+0.23%)
Aug 29, 2023 12.45 12.82 12.43 12.82 2,924,747 +0.29(+2.30%)
Aug 28, 2023 12.10 12.53 12.03 12.53 2,568,368 +0.53(+4.38%)
Aug 25, 2023 12.17 12.22 11.84 12.00 2,616,404 -0.15(-1.23%)
Aug 24, 2023 11.94 12.24 11.89 12.15 2,648,761 +0.15(+1.24%)
Aug 23, 2023 11.65 12.12 11.57 12.00 2,949,053 +0.50(+4.31%)
Aug 22, 2023 11.35 11.51 11.29 11.51 1,692,393 +0.21(+1.85%)
Aug 21, 2023 11.05 11.32 11.00 11.30 3,094,177 +0.34(+3.08%)
Aug 18, 2023 11.00 11.05 10.88 10.96 2,591,161 -0.10(-0.90%)
Aug 17, 2023 11.31 11.35 11.02 11.06 1,826,192 -0.16(-1.42%)
Aug 16, 2023 11.28 11.36 11.18 11.22 1,924,437 -0.11(-0.96%)
Aug 15, 2023 11.44 11.61 11.29 11.33 2,214,831 -0.17(-1.47%)
Aug 14, 2023 11.44 11.59 11.35 11.50 1,685,432 -0.09(-0.77%)
Aug 11, 2023 11.51 11.66 11.48 11.59 1,433,392 +0.06(+0.52%)
Aug 10, 2023 11.63 11.76 11.47 11.53 2,046,857 +0.03(+0.26%)
Aug 09, 2023 11.69 11.69 11.45 11.50 1,272,275 -0.09(-0.77%)
Aug 08, 2023 11.41 11.62 11.33 11.59 1,618,973 +0.05(+0.43%)
Aug 07, 2023 11.54 11.61 11.35 11.54 1,138,411 -0.05(-0.43%)
Aug 04, 2023 11.54 11.76 11.54 11.59 1,765,136 +0.12(+1.04%)
Aug 03, 2023 11.57 11.63 11.41 11.47 1,668,096 -0.07(-0.60%)
Aug 02, 2023 11.80 11.82 11.41 11.54 2,902,766 -0.26(-2.19%)
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.