Skip to main content

Alamos Gold Inc (NY: AGI )

15.47 +0.17 (+1.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 6.610 6.688 6.668 4,607,641 +0.10(+1.49%)
Jan 28, 2022 6.414 6.570 6.375 6.570 4,101,537 +0.08(+1.20%)
Jan 27, 2022 6.590 6.732 6.483 6.492 3,273,664 -0.23(-3.48%)
Jan 26, 2022 6.932 7.068 6.663 6.727 4,794,066 -0.26(-3.77%)
Jan 25, 2022 6.805 7.049 6.785 6.990 5,312,167 +0.11(+1.56%)
Jan 24, 2022 6.775 6.893 6.619 6.883 4,821,120 +0.02(+0.28%)
Jan 21, 2022 7.049 7.088 6.829 6.863 3,642,750 -0.16(-2.23%)
Jan 20, 2022 7.283 7.283 6.981 7.020 6,347,322 -0.12(-1.64%)
Jan 19, 2022 6.619 7.215 6.590 7.137 8,085,449 +0.64(+9.92%)
Jan 18, 2022 6.766 6.795 6.463 6.492 11,595,729 -0.44(-6.34%)
Jan 14, 2022 6.932 0 -0.18(-2.47%)
Jan 13, 2022 7.186 7.244 7.063 7.107 2,729,932 -0.13(-1.75%)
Jan 12, 2022 7.225 7.332 7.107 7.234 3,077,955 +0.07(+0.95%)
Jan 11, 2022 7.049 7.186 6.971 7.166 4,457,369 +0.15(+2.09%)
Jan 10, 2022 6.863 7.034 6.746 7.020 3,395,677 +0.16(+2.28%)
Jan 07, 2022 6.893 6.951 6.795 6.863 3,333,750 -0.01(-0.14%)
Jan 06, 2022 7.010 7.059 6.868 6.873 3,303,385 -0.27(-3.83%)
Jan 05, 2022 7.391 7.557 7.127 7.146 3,596,981 -0.21(-2.79%)
Jan 04, 2022 7.332 7.547 7.264 7.351 2,391,518 +0.05(+0.67%)
Jan 03, 2022 7.410 7.468 7.303 7.303 1,762,791 -0.21(-2.73%)
Dec 31, 2021 7.459 7.513 7.415 7.508 1,728,445 +0.09(+1.18%)
Dec 30, 2021 7.234 7.434 7.234 7.420 1,331,998 +0.13(+1.74%)
Dec 29, 2021 7.215 7.434 7.200 7.293 2,176,393 -0.04(-0.53%)
Dec 28, 2021 7.351 7.469 7.312 7.332 1,440,297 +0.00(+0.00%)
Dec 27, 2021 7.312 7.420 7.264 7.332 1,145,640 -0.02(-0.27%)
Dec 23, 2021 7.273 7.381 7.186 7.351 1,522,185 +0.09(+1.21%)
Dec 22, 2021 7.156 7.283 7.068 7.264 1,620,744 +0.13(+1.78%)
Dec 21, 2021 7.146 7.210 7.029 7.137 2,502,715 +0.03(+0.41%)
Dec 20, 2021 7.059 7.117 6.932 7.107 2,805,918 +0.04(+0.55%)
Dec 17, 2021 7.098 7.215 6.990 7.068 8,840,297 +0.05(+0.70%)
Dec 16, 2021 6.785 7.044 6.785 7.020 4,573,650 +0.36(+5.43%)
Dec 15, 2021 6.795 6.805 6.483 6.658 7,320,493 -0.17(-2.43%)
Dec 14, 2021 6.883 6.956 6.766 6.824 3,597,118 -0.18(-2.51%)
Dec 13, 2021 6.981 7.098 6.912 7.000 5,212,385 +0.02(+0.28%)
Dec 10, 2021 7.117 7.117 6.854 6.981 3,266,599 -0.06(-0.83%)
Dec 09, 2021 7.146 7.205 6.971 7.039 2,634,106 -0.25(-3.48%)
Dec 08, 2021 7.312 7.327 7.205 7.293 3,312,265 -0.02(-0.27%)
Dec 07, 2021 7.225 7.420 7.205 7.312 2,234,822 +0.10(+1.35%)
Dec 06, 2021 7.117 7.244 7.005 7.215 2,323,067 +0.09(+1.30%)
Dec 03, 2021 7.083 7.185 6.962 7.122 4,766,435 +0.05(+0.69%)
Dec 02, 2021 7.200 7.239 6.918 7.073 5,033,448 -0.18(-2.42%)
Dec 01, 2021 7.540 7.769 7.239 7.249 5,041,211 -0.18(-2.49%)
Nov 30, 2021 7.609 7.827 7.424 7.433 4,598,668 -0.09(-1.16%)
Nov 29, 2021 7.560 7.599 7.443 7.521 2,102,647 -0.10(-1.28%)
Nov 26, 2021 7.793 7.823 7.472 7.618 1,909,452 -0.11(-1.39%)
Nov 24, 2021 7.647 7.798 7.643 7.725 1,368,246 +0.00(+0.00%)
Nov 23, 2021 7.706 7.823 7.570 7.725 3,215,695 -0.11(-1.37%)
Nov 22, 2021 7.832 7.949 7.686 7.832 2,847,605 -0.21(-2.66%)
Nov 19, 2021 8.114 8.246 8.046 8.046 1,691,589 -0.10(-1.19%)
Nov 18, 2021 8.251 8.192 8.110 8.144 2,068,902 -0.16(-1.88%)
Nov 17, 2021 8.231 8.461 8.183 8.299 2,092,531 +0.14(+1.67%)
Nov 16, 2021 8.426 8.436 8.149 8.163 3,202,084 -0.21(-2.56%)
Nov 15, 2021 8.387 8.460 8.314 8.377 2,066,385 -0.06(-0.69%)
Nov 12, 2021 8.377 8.601 8.280 8.436 2,466,037 -0.04(-0.46%)
Nov 11, 2021 8.397 8.591 8.222 8.474 3,812,804 +0.23(+2.83%)
Nov 10, 2021 8.183 8.241 4,486,081 +0.24(+3.04%)
Nov 09, 2021 7.842 8.017 7.716 7.998 3,711,134 +0.21(+2.75%)
Nov 08, 2021 7.813 7.832 7.682 7.784 2,053,945 +0.06(+0.76%)
Nov 05, 2021 7.492 7.725 7.404 7.725 1,974,323 +0.31(+4.20%)
Nov 04, 2021 7.599 7.741 7.409 7.414 2,203,419 -0.03(-0.39%)
Nov 03, 2021 7.249 7.477 7.195 7.443 1,737,076 +0.08(+1.06%)
Nov 02, 2021 7.249 7.365 7.180 7.365 2,834,571 +0.04(+0.53%)
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.