Skip to main content

Alamos Gold Inc (NY: AGI )

14.72 +0.17 (+1.20%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 8.111 8.140 7.657 7.724 2,610,499 -0.05(-0.62%)
Jan 28, 2021 7.850 8.198 7.589 7.773 3,114,260 +0.14(+1.90%)
Jan 27, 2021 7.599 7.879 7.406 7.628 2,978,793 -0.12(-1.50%)
Jan 26, 2021 7.647 7.908 7.609 7.744 2,209,740 +0.11(+1.39%)
Jan 25, 2021 7.763 7.792 7.483 7.638 2,313,182 -0.04(-0.50%)
Jan 22, 2021 7.609 7.787 7.502 7.676 1,856,223 -0.14(-1.73%)
Jan 21, 2021 7.956 7.956 7.676 7.811 1,991,724 -0.14(-1.82%)
Jan 20, 2021 7.821 7.985 7.715 7.956 3,381,714 +0.31(+4.04%)
Jan 19, 2021 7.763 7.840 7.589 7.647 3,351,310 +0.05(+0.64%)
Jan 15, 2021 7.966 7.995 7.599 7.599 3,481,287 -0.38(-4.72%)
Jan 14, 2021 8.053 8.120 7.879 7.976 3,197,006 -0.06(-0.72%)
Jan 13, 2021 8.159 8.246 8.014 8.033 2,190,321 -0.11(-1.30%)
Jan 12, 2021 8.188 8.207 7.956 8.140 2,760,144 -0.05(-0.59%)
Jan 11, 2021 8.381 8.463 8.169 8.188 3,175,255 -0.42(-4.83%)
Jan 08, 2021 8.950 8.950 8.420 8.603 4,168,348 -0.50(-5.51%)
Jan 07, 2021 9.173 9.308 8.922 9.105 3,033,561 -0.19(-2.08%)
Jan 06, 2021 9.076 9.298 8.912 9.298 3,118,841 +0.11(+1.16%)
Jan 05, 2021 9.482 9.530 9.067 9.192 2,610,654 -0.12(-1.24%)
Jan 04, 2021 8.883 9.376 8.796 9.308 5,582,361 +0.86(+10.17%)
Dec 31, 2020 8.449 8.449 8.449 2,411,596 -0.23(-2.67%)
Dec 30, 2020 8.381 8.690 8.381 8.680 2,411,596 +0.33(+3.93%)
Dec 29, 2020 8.400 8.487 8.285 8.352 1,943,451 -0.03(-0.35%)
Dec 28, 2020 8.642 8.719 8.352 8.381 1,688,948 -0.13(-1.48%)
Dec 24, 2020 8.439 8.584 8.333 8.507 1,070,671 +0.05(+0.57%)
Dec 23, 2020 8.574 8.671 8.333 8.458 3,307,792 +0.00(+0.00%)
Dec 22, 2020 8.883 8.960 8.391 8.458 2,819,497 -0.42(-4.68%)
Dec 21, 2020 8.970 9.115 8.806 8.874 2,445,477 -0.06(-0.65%)
Dec 18, 2020 9.463 9.463 8.922 8.931 7,498,428 -0.56(-5.90%)
Dec 17, 2020 9.202 9.511 9.154 9.491 3,982,931 +0.48(+5.36%)
Dec 16, 2020 8.951 9.038 8.719 9.009 2,582,305 +0.11(+1.19%)
Dec 15, 2020 8.738 8.970 8.719 8.902 2,755,042 +0.41(+4.77%)
Dec 14, 2020 8.642 8.874 8.497 8.497 2,673,162 -0.14(-1.68%)
Dec 11, 2020 8.787 8.830 8.574 8.642 2,869,312 -0.15(-1.76%)
Dec 10, 2020 8.960 9.096 8.671 8.796 3,709,962 +0.02(+0.22%)
Dec 09, 2020 8.864 8.874 8.603 8.777 3,482,039 -0.15(-1.73%)
Dec 08, 2020 8.989 9.076 8.883 8.931 2,230,929 -0.04(-0.43%)
Dec 07, 2020 8.449 9.105 8.410 8.970 4,134,355 +0.52(+6.17%)
Dec 04, 2020 8.468 8.536 8.294 8.449 2,721,108 +0.07(+0.81%)
Dec 03, 2020 8.420 8.439 8.169 8.381 3,065,346 +0.03(+0.35%)
Dec 02, 2020 8.314 8.371 8.198 8.352 2,380,378 -0.02(-0.23%)
Dec 01, 2020 8.237 8.420 8.140 8.371 3,278,873 +0.40(+5.08%)
Nov 30, 2020 7.851 7.976 7.687 7.967 2,049,230 +0.03(+0.36%)
Nov 27, 2020 7.716 7.948 7.655 7.938 1,330,160 +0.12(+1.48%)
Nov 25, 2020 7.649 7.861 7.610 7.822 3,842,350 +0.34(+4.50%)
Nov 24, 2020 7.707 7.851 7.485 7.485 7,368,631 -0.43(-5.47%)
Nov 23, 2020 8.265 8.333 7.890 7.919 5,072,579 -0.47(-5.63%)
Nov 20, 2020 8.487 8.616 8.323 8.391 2,123,958 +0.06(+0.69%)
Nov 19, 2020 8.323 8.439 8.237 8.333 3,348,305 -0.04(-0.46%)
Nov 18, 2020 8.477 8.564 8.371 8.371 2,210,062 -0.17(-2.03%)
Nov 17, 2020 8.660 8.660 8.439 8.545 2,533,275 -0.13(-1.55%)
Nov 16, 2020 8.651 8.805 8.477 8.680 2,878,816 +0.01(+0.11%)
Nov 13, 2020 8.863 8.863 8.641 8.670 2,465,166 +0.03(+0.33%)
Nov 12, 2020 8.670 8.815 8.612 8.641 2,858,681 +0.10(+1.13%)
Nov 11, 2020 8.670 8.757 8.497 8.545 2,798,777 -0.18(-2.10%)
Nov 10, 2020 9.084 9.094 8.709 8.728 2,438,033 -0.28(-3.10%)
Nov 09, 2020 8.901 9.007 8.526 9.007 4,392,495 -0.65(-6.69%)
Nov 06, 2020 9.701 9.836 9.470 9.653 2,806,581 -0.01(-0.10%)
Nov 05, 2020 9.238 9.701 9.123 9.662 4,272,091 +0.82(+9.26%)
Nov 04, 2020 8.949 9.084 8.747 8.843 2,534,597 -0.20(-2.24%)
Nov 03, 2020 9.210 9.238 8.940 9.046 2,372,643 -0.09(-0.95%)
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.