Skip to main content

Alamos Gold Inc (NY: AGI )

15.47 +0.17 (+1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.257 4.304 4.181 4.228 1,867,206 +0.03(+0.68%)
Jan 30, 2019 4.171 4.276 4.067 4.200 2,585,257 +0.03(+0.68%)
Jan 29, 2019 4.096 4.190 4.010 4.171 2,594,005 +0.13(+3.29%)
Jan 28, 2019 3.830 4.091 3.830 4.039 4,590,229 +0.22(+5.71%)
Jan 25, 2019 3.754 3.963 3.754 3.821 2,918,191 +0.15(+4.13%)
Jan 24, 2019 3.631 3.740 3.631 3.669 1,411,021 -0.01(-0.26%)
Jan 23, 2019 3.716 3.731 3.641 3.678 1,393,591 -0.08(-2.02%)
Jan 22, 2019 3.622 3.802 3.546 3.754 3,867,146 +0.12(+3.39%)
Jan 18, 2019 3.811 3.811 3.593 3.631 2,709,447 -0.22(-5.67%)
Jan 17, 2019 3.887 3.953 3.840 3.849 2,338,205 -0.04(-0.98%)
Jan 16, 2019 3.716 3.901 3.688 3.887 2,825,163 +0.17(+4.59%)
Jan 15, 2019 3.612 3.792 3.598 3.716 2,847,833 +0.10(+2.89%)
Jan 14, 2019 3.622 3.669 3.517 3.612 1,768,004 -0.03(-0.78%)
Jan 11, 2019 3.612 3.674 3.584 3.641 3,369,853 +0.03(+0.79%)
Jan 10, 2019 3.669 3.716 3.546 3.612 2,256,633 -0.08(-2.06%)
Jan 09, 2019 3.650 3.707 3.593 3.688 1,972,978 +0.07(+1.83%)
Jan 08, 2019 3.555 3.650 3.489 3.622 1,779,972 +0.03(+0.79%)
Jan 07, 2019 3.659 3.792 3.555 3.593 2,851,168 +0.00(+0.00%)
Jan 04, 2019 3.622 3.641 3.494 3.593 2,811,340 -0.06(-1.56%)
Jan 03, 2019 3.612 3.674 3.546 3.650 1,771,695 +0.08(+2.12%)
Jan 02, 2019 3.385 3.631 3.385 3.574 2,224,323 +0.16(+4.72%)
Dec 31, 2018 3.413 3.460 3.328 3.413 2,513,150 -0.01(-0.28%)
Dec 28, 2018 3.451 3.508 3.366 3.422 2,034,590 -0.02(-0.55%)
Dec 27, 2018 3.470 3.584 3.413 3.441 2,959,131 +0.04(+1.11%)
Dec 26, 2018 3.565 3.584 3.318 3.404 2,568,603 -0.10(-2.97%)
Dec 24, 2018 3.422 3.546 3.404 3.508 2,517,580 +0.16(+4.82%)
Dec 21, 2018 3.318 3.413 3.223 3.347 17,900,476 +0.03(+0.86%)
Dec 20, 2018 3.195 3.356 3.195 3.318 5,719,426 +0.21(+6.71%)
Dec 19, 2018 3.309 3.441 3.110 3.110 6,650,316 -0.15(-4.65%)
Dec 18, 2018 3.081 3.309 3.034 3.261 4,245,783 +0.24(+7.84%)
Dec 17, 2018 2.854 3.133 2.844 3.024 5,786,208 +0.21(+7.41%)
Dec 14, 2018 2.929 2.958 2.749 2.816 8,469,463 -0.20(-6.60%)
Dec 13, 2018 3.223 3.223 2.929 3.015 7,767,545 -0.22(-6.74%)
Dec 12, 2018 3.290 3.347 3.228 3.233 2,772,914 -0.09(-2.57%)
Dec 11, 2018 3.489 3.517 3.299 3.318 2,378,753 -0.14(-4.11%)
Dec 10, 2018 3.385 3.489 3.375 3.460 2,326,606 +0.05(+1.39%)
Dec 07, 2018 3.214 3.460 3.214 3.413 2,629,494 +0.22(+6.82%)
Dec 06, 2018 3.167 3.252 3.129 3.195 2,361,181 +0.01(+0.30%)
Dec 04, 2018 3.223 3.271 3.148 3.185 1,755,281 +0.01(+0.30%)
Dec 03, 2018 3.148 3.214 3.110 3.176 1,477,417 +0.12(+4.04%)
Nov 30, 2018 3.034 3.072 2.939 3.053 1,510,464 +0.03(+0.94%)
Nov 29, 2018 3.072 3.129 3.005 3.024 1,542,206 -0.04(-1.24%)
Nov 28, 2018 3.024 3.171 3.015 3.062 2,114,901 +0.04(+1.25%)
Nov 27, 2018 3.091 3.119 3.005 3.024 1,438,838 -0.09(-2.74%)
Nov 26, 2018 3.176 3.204 3.091 3.110 1,423,980 -0.05(-1.50%)
Nov 23, 2018 3.337 3.347 3.110 3.157 1,434,835 -0.24(-6.98%)
Nov 21, 2018 3.394 3.394 3.394 0 +0.05(+1.42%)
Nov 20, 2018 3.404 3.413 3.252 3.347 2,640,838 -0.06(-1.67%)
Nov 19, 2018 3.451 3.489 3.385 3.404 1,267,443 -0.06(-1.64%)
Nov 16, 2018 3.441 3.536 3.413 3.460 1,598,433 +0.08(+2.24%)
Nov 15, 2018 3.366 3.441 3.328 3.385 1,227,438 +0.05(+1.42%)
Nov 14, 2018 3.204 3.404 3.185 3.337 1,577,826 +0.11(+3.53%)
Nov 13, 2018 3.309 3.347 3.148 3.223 2,947,595 -0.09(-2.58%)
Nov 12, 2018 3.404 3.441 3.271 3.309 1,556,253 -0.09(-2.79%)
Nov 09, 2018 3.536 3.555 3.394 3.404 2,061,488 -0.19(-5.28%)
Nov 08, 2018 3.641 3.688 3.584 3.593 1,523,837 -0.09(-2.32%)
Nov 07, 2018 3.697 3.726 3.650 3.678 1,552,375 -0.01(-0.26%)
Nov 06, 2018 3.764 3.802 3.593 3.688 1,402,943 -0.08(-2.02%)
Nov 05, 2018 3.726 3.792 3.650 3.764 1,563,054 +0.09(+2.58%)
Nov 02, 2018 3.849 3.934 3.546 3.669 3,096,135 -0.33(-8.29%)
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.