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 (%)
May 29, 2020 7.889 7.908 7.697 7.764 2,857,522 +0.10(+1.25%)
May 28, 2020 7.831 7.994 7.544 7.668 3,637,756 -0.03(-0.37%)
May 27, 2020 7.247 7.716 7.160 7.697 2,737,189 +0.23(+3.08%)
May 26, 2020 7.764 7.831 7.438 7.467 3,504,082 -0.43(-5.46%)
May 22, 2020 7.956 8.186 7.831 7.899 2,953,812 -0.02(-0.24%)
May 21, 2020 7.918 7.966 7.678 7.918 2,040,432 -0.13(-1.67%)
May 20, 2020 8.148 8.177 7.908 8.052 4,080,538 -0.06(-0.71%)
May 19, 2020 7.985 8.301 7.937 8.109 4,606,275 +0.33(+4.19%)
May 18, 2020 8.148 8.205 7.697 7.783 3,623,943 -0.35(-4.36%)
May 15, 2020 8.129 8.224 7.956 8.138 4,127,763 +0.29(+3.66%)
May 14, 2020 7.429 7.870 7.328 7.851 4,089,689 +0.40(+5.41%)
May 13, 2020 7.707 7.726 7.275 7.448 3,899,456 -0.07(-0.89%)
May 12, 2020 7.640 7.860 7.477 7.515 3,070,409 -0.09(-1.13%)
May 11, 2020 7.918 8.004 7.501 7.601 4,128,673 -0.33(-4.11%)
May 08, 2020 8.119 8.301 7.812 7.927 3,070,341 -0.25(-3.05%)
May 07, 2020 7.985 8.244 7.707 8.177 5,508,761 +0.29(+3.65%)
May 06, 2020 7.966 8.100 7.793 7.889 2,665,948 -0.27(-3.29%)
May 05, 2020 7.937 8.220 7.736 8.157 2,164,934 +0.15(+1.92%)
May 04, 2020 8.244 8.253 7.937 8.004 3,332,232 -0.05(-0.60%)
May 01, 2020 7.515 8.090 7.477 8.052 4,108,568 +0.32(+4.09%)
Apr 30, 2020 8.004 8.407 7.688 7.736 7,125,449 -0.17(-2.18%)
Apr 29, 2020 7.841 7.946 7.448 7.908 5,301,077 +0.07(+0.86%)
Apr 28, 2020 7.812 7.946 7.659 7.841 3,782,182 +0.05(+0.61%)
Apr 27, 2020 7.937 7.975 7.525 7.793 5,198,853 +0.05(+0.62%)
Apr 24, 2020 7.582 7.841 7.218 7.745 5,800,067 +0.38(+5.21%)
Apr 23, 2020 7.189 7.697 7.189 7.362 5,792,268 +0.34(+4.77%)
Apr 22, 2020 6.624 7.112 6.566 7.026 5,794,802 +0.71(+11.23%)
Apr 21, 2020 6.154 6.422 6.068 6.317 2,845,593 -0.06(-0.90%)
Apr 20, 2020 6.173 6.518 6.052 6.374 3,652,275 +0.26(+4.23%)
Apr 17, 2020 6.135 6.365 5.953 6.116 8,412,012 -0.37(-5.76%)
Apr 16, 2020 6.365 6.672 6.303 6.489 3,381,981 +0.17(+2.73%)
Apr 15, 2020 6.355 6.604 6.116 6.317 3,521,156 -0.19(-2.95%)
Apr 14, 2020 6.787 7.285 6.355 6.509 5,441,331 -0.13(-2.02%)
Apr 13, 2020 6.068 6.700 5.723 6.643 5,630,615 +0.57(+9.31%)
Apr 09, 2020 5.847 6.149 5.799 6.077 3,259,793 +0.48(+8.56%)
Apr 08, 2020 5.521 5.742 5.464 5.598 1,679,302 +0.08(+1.39%)
Apr 07, 2020 5.646 5.828 5.473 5.521 2,453,086 -0.03(-0.52%)
Apr 06, 2020 5.550 5.761 5.425 5.550 3,798,758 +0.14(+2.66%)
Apr 03, 2020 5.416 5.627 5.368 5.406 2,328,080 -0.02(-0.35%)
Apr 02, 2020 5.253 5.641 5.215 5.425 3,179,404 +0.29(+5.60%)
Apr 01, 2020 4.783 5.387 4.726 5.138 4,677,231 +0.35(+7.20%)
Mar 31, 2020 4.754 5.061 4.707 4.793 2,519,398 -0.06(-1.19%)
Mar 30, 2020 5.109 5.363 4.678 4.850 3,148,869 -0.25(-4.89%)
Mar 27, 2020 5.464 5.579 4.956 5.100 3,103,621 -0.47(-8.43%)
Mar 26, 2020 5.694 6.077 5.291 5.569 4,274,505 -0.02(-0.34%)
Mar 25, 2020 5.176 5.761 5.032 5.588 4,918,800 +0.35(+6.78%)
Mar 24, 2020 5.368 5.397 4.898 5.234 4,820,383 +0.55(+11.66%)
Mar 23, 2020 4.544 5.052 4.151 4.687 5,315,745 +0.42(+9.89%)
Mar 20, 2020 5.397 5.406 4.218 4.266 7,087,627 -0.84(-16.51%)
Mar 19, 2020 4.841 5.933 4.251 5.109 6,264,092 +0.21(+4.31%)
Mar 18, 2020 5.560 6.183 4.659 4.898 5,957,557 -0.93(-15.95%)
Mar 17, 2020 4.467 5.857 4.371 5.828 7,939,229 +1.31(+29.09%)
Mar 16, 2020 3.269 4.735 3.202 4.515 7,845,109 +0.80(+21.55%)
Mar 13, 2020 4.688 4.727 3.662 3.714 8,012,051 -0.89(-19.29%)
Mar 12, 2020 4.736 5.070 4.163 4.602 4,862,080 -0.62(-11.88%)
Mar 11, 2020 5.672 5.734 5.194 5.223 3,512,430 -0.49(-8.53%)
Mar 10, 2020 5.825 5.939 5.433 5.710 3,683,784 -0.04(-0.66%)
Mar 09, 2020 5.882 6.073 5.605 5.748 3,863,597 -0.45(-7.24%)
Mar 06, 2020 6.054 6.250 5.767 6.197 4,377,493 +0.18(+3.02%)
Mar 05, 2020 5.882 6.102 5.796 6.016 4,134,231 +0.21(+3.62%)
Mar 04, 2020 5.920 5.958 5.672 5.806 4,278,864 -0.06(-0.98%)
Mar 03, 2020 5.777 6.102 5.615 5.863 3,947,085 +0.19(+3.37%)
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.