Skip to main content

Alamos Gold Inc (NY: AGI )

14.75 +0.20 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 7.620 7.840 7.435 7.445 4,591,456 -0.09(-1.16%)
Nov 29, 2021 7.572 7.611 7.455 7.533 2,099,349 -0.10(-1.28%)
Nov 26, 2021 7.806 7.835 7.484 7.630 1,906,457 -0.11(-1.39%)
Nov 24, 2021 7.659 7.811 7.655 7.737 1,366,100 +0.00(+0.00%)
Nov 23, 2021 7.718 7.835 7.582 7.737 3,210,652 -0.11(-1.37%)
Nov 22, 2021 7.845 7.962 7.698 7.845 2,843,139 -0.21(-2.66%)
Nov 19, 2021 8.127 8.259 8.059 8.059 1,688,936 -0.10(-1.19%)
Nov 18, 2021 8.264 8.205 8.122 8.156 2,065,657 -0.16(-1.88%)
Nov 17, 2021 8.244 8.475 8.195 8.312 2,089,249 +0.14(+1.67%)
Nov 16, 2021 8.439 8.449 8.161 8.176 3,197,062 -0.21(-2.56%)
Nov 15, 2021 8.400 8.473 8.327 8.390 2,063,144 -0.06(-0.69%)
Nov 12, 2021 8.390 8.614 8.293 8.449 2,462,169 -0.04(-0.46%)
Nov 11, 2021 8.410 8.605 8.234 8.488 3,806,824 +0.23(+2.83%)
Nov 10, 2021 8.195 8.254 4,479,045 +0.24(+3.04%)
Nov 09, 2021 7.854 8.030 7.728 8.010 3,705,313 +0.21(+2.75%)
Nov 08, 2021 7.825 7.845 7.694 7.796 2,050,723 +0.06(+0.76%)
Nov 05, 2021 7.504 7.737 7.416 7.737 1,971,226 +0.31(+4.20%)
Nov 04, 2021 7.611 7.753 7.421 7.426 2,199,964 -0.03(-0.39%)
Nov 03, 2021 7.260 7.489 7.206 7.455 1,734,351 +0.08(+1.06%)
Nov 02, 2021 7.260 7.377 7.192 7.377 2,830,125 +0.04(+0.53%)
Nov 01, 2021 7.270 7.377 7.255 7.338 2,043,860 +0.09(+1.21%)
Oct 29, 2021 7.494 7.494 7.211 7.250 3,862,520 -0.34(-4.49%)
Oct 28, 2021 7.728 7.908 7.465 7.591 7,103,246 -0.48(-5.92%)
Oct 27, 2021 7.952 8.098 7.825 8.069 2,517,742 +0.12(+1.47%)
Oct 26, 2021 7.854 7.971 7.952 2,549,704 +0.02(+0.25%)
Oct 25, 2021 7.884 8.001 7.786 7.932 2,212,893 +0.14(+1.75%)
Oct 22, 2021 7.903 8.054 7.767 7.796 2,685,388 -0.02(-0.25%)
Oct 21, 2021 7.806 7.845 7.708 7.815 1,806,478 -0.04(-0.50%)
Oct 20, 2021 7.815 7.952 7.796 7.854 1,800,953 +0.12(+1.51%)
Oct 19, 2021 7.932 7.932 7.698 7.737 2,049,411 -0.01(-0.13%)
Oct 18, 2021 7.854 7.874 7.728 7.747 2,221,667 -0.13(-1.61%)
Oct 15, 2021 7.776 7.991 7.663 7.874 3,043,881 -0.07(-0.86%)
Oct 14, 2021 7.845 7.962 7.825 7.942 3,431,733 +0.21(+2.77%)
Oct 13, 2021 7.484 7.835 7.484 7.728 3,390,666 +0.30(+4.07%)
Oct 12, 2021 7.221 7.455 7.154 7.426 2,828,608 +0.23(+3.25%)
Oct 11, 2021 7.231 7.309 7.153 7.192 2,171,140 -0.03(-0.40%)
Oct 08, 2021 7.426 7.494 7.201 7.221 4,432,898 +0.00(+0.00%)
Oct 07, 2021 7.260 7.367 7.143 7.221 3,698,832 -0.09(-1.20%)
Oct 06, 2021 7.231 7.328 7.128 7.309 4,955,474 +0.04(+0.54%)
Oct 05, 2021 7.124 7.270 6.977 7.270 2,505,478 +0.12(+1.63%)
Oct 04, 2021 6.938 7.231 6.870 7.153 3,534,862 +0.19(+2.80%)
Oct 01, 2021 7.094 7.094 6.909 6.958 1,859,867 -0.06(-0.83%)
Sep 30, 2021 6.929 7.075 6.866 7.016 4,220,455 +0.19(+2.71%)
Sep 29, 2021 6.948 6.948 6.763 6.831 2,818,054 -0.16(-2.23%)
Sep 28, 2021 6.870 6.997 6.797 6.987 3,221,359 +0.01(+0.14%)
Sep 27, 2021 6.987 7.162 6.919 6.977 1,679,167 +0.03(+0.42%)
Sep 24, 2021 6.929 7.065 6.831 6.948 1,598,566 -0.05(-0.70%)
Sep 23, 2021 7.162 7.201 6.982 6.997 2,212,945 -0.21(-2.97%)
Sep 22, 2021 7.260 7.387 7.197 7.211 2,864,194 -0.01(-0.13%)
Sep 21, 2021 7.426 7.440 7.221 7.221 2,866,417 -0.11(-1.46%)
Sep 20, 2021 7.162 7.338 7.075 7.328 3,648,055 +0.07(+0.94%)
Sep 17, 2021 7.201 7.299 7.153 7.260 3,231,188 -0.01(-0.13%)
Sep 16, 2021 7.396 7.406 7.172 7.270 3,347,433 -0.36(-4.73%)
Sep 15, 2021 7.513 7.728 7.494 7.630 1,853,508 +0.08(+1.10%)
Sep 14, 2021 7.547 7.641 7.479 7.547 2,132,225 +0.07(+0.91%)
Sep 13, 2021 7.246 7.596 7.227 7.479 3,045,565 +0.25(+3.49%)
Sep 10, 2021 7.353 7.407 7.178 7.227 2,629,778 -0.16(-2.11%)
Sep 09, 2021 7.557 7.558 7.324 7.382 3,566,087 -0.14(-1.81%)
Sep 08, 2021 7.499 7.567 7.382 7.518 1,555,977 +0.02(+0.26%)
Sep 07, 2021 7.674 7.703 7.460 7.499 2,327,286 -0.32(-4.10%)
Sep 03, 2021 7.771 7.897 7.664 7.819 3,893,798 +0.19(+2.55%)
Sep 02, 2021 7.518 7.625 7.470 7.625 1,679,036 +0.09(+1.16%)
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.