Alamos Gold Inc (NY: AGI )

7.680 USD +0.140 (+1.86%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 7.550 7.700 7.428 7.680 3,544,200 +0.14(+1.86%)
Mar 04, 2021 7.280 7.770 7.250 7.540 5,372,597 +0.24(+3.29%)
Mar 03, 2021 7.350 7.400 7.020 7.300 4,365,442 -0.25(-3.31%)
Mar 02, 2021 7.210 7.600 7.120 7.550 4,251,211 +0.35(+4.86%)
Mar 01, 2021 7.250 7.360 7.050 7.200 5,853,287 +0.10(+1.41%)
Feb 26, 2021 7.540 7.600 7.060 7.100 6,504,700 -0.48(-6.33%)
Feb 25, 2021 7.770 8.200 7.510 7.580 4,854,328 -0.19(-2.45%)
Feb 24, 2021 7.530 7.820 7.390 7.770 3,269,837 +0.24(+3.19%)
Feb 23, 2021 7.630 7.700 7.370 7.530 2,514,475 -0.21(-2.71%)
Feb 22, 2021 7.500 7.790 7.430 7.740 8,027,332 +0.32(+4.31%)
Feb 19, 2021 7.690 7.740 7.360 7.420 5,126,600 -0.24(-3.13%)
Feb 18, 2021 7.940 7.990 7.640 7.660 2,866,428 -0.24(-3.04%)
Feb 17, 2021 8.000 8.050 7.820 7.900 3,081,689 -0.17(-2.11%)
Feb 16, 2021 8.070 8.280 7.910 8.070 2,242,301 -0.08(-0.98%)
Feb 12, 2021 8.040 8.280 7.900 8.150 2,341,800 +0.06(+0.74%)
Feb 11, 2021 8.290 8.390 8.050 8.090 2,648,062 -0.15(-1.82%)
Feb 10, 2021 8.180 8.290 8.050 8.240 2,254,210 +0.14(+1.73%)
Feb 09, 2021 8.200 8.240 8.050 8.100 2,069,059 -0.02(-0.25%)
Feb 08, 2021 8.160 8.240 8.060 8.120 2,704,392 +0.12(+1.50%)
Feb 05, 2021 7.980 8.066 7.885 8.000 3,521,900 +0.10(+1.27%)
Feb 04, 2021 7.940 8.000 7.620 7.900 5,072,451 -0.21(-2.59%)
Feb 03, 2021 7.960 8.200 7.900 8.110 2,429,945 +0.19(+2.40%)
Feb 02, 2021 7.990 8.020 7.750 7.920 3,061,082 -0.21(-2.58%)
Feb 01, 2021 8.310 8.340 7.910 8.130 3,930,238 +0.13(+1.63%)
Jan 29, 2021 8.400 8.430 7.930 8.000 2,520,600 -0.05(-0.62%)
Jan 28, 2021 8.130 8.490 7.860 8.050 3,007,013 +0.15(+1.90%)
Jan 27, 2021 7.870 8.160 7.670 7.900 2,876,211 -0.12(-1.50%)
Jan 26, 2021 7.920 8.186 7.880 8.020 2,133,340 +0.11(+1.39%)
Jan 25, 2021 8.040 8.070 7.750 7.910 2,233,523 -0.04(-0.50%)
Jan 22, 2021 7.880 8.065 7.770 7.950 1,792,300 -0.14(-1.73%)
Jan 21, 2021 8.240 8.240 7.950 8.090 1,923,134 -0.15(-1.82%)
Jan 20, 2021 8.100 8.270 7.990 8.240 3,265,256 +0.32(+4.04%)
Jan 19, 2021 8.040 8.120 7.860 7.920 3,235,893 +0.05(+0.64%)
Jan 15, 2021 8.250 8.280 7.870 7.870 3,361,400 -0.39(-4.72%)
Jan 14, 2021 8.340 8.410 8.160 8.260 3,086,909 -0.06(-0.72%)
Jan 13, 2021 8.450 8.540 8.300 8.320 2,114,892 -0.11(-1.30%)
Jan 12, 2021 8.480 8.500 8.240 8.430 2,665,092 -0.05(-0.59%)
Jan 11, 2021 8.680 8.765 8.460 8.480 3,065,907 -0.43(-4.83%)
Jan 08, 2021 9.270 9.270 8.720 8.910 4,024,800 -0.52(-5.51%)
Jan 07, 2021 9.500 9.640 9.240 9.430 2,929,093 -0.20(-2.08%)
Jan 06, 2021 9.400 9.630 9.230 9.630 3,011,436 +0.11(+1.16%)
Jan 05, 2021 9.820 9.870 9.390 9.520 2,520,751 -0.12(-1.24%)
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.