Skip to main content

Alamos Gold Inc (NY: AGI )

15.31 +0.06 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.897 8.940 8.551 8.801 3,906,712 +0.00(+0.00%)
Oct 29, 2020 8.041 8.839 8.002 8.801 6,476,255 +0.99(+12.68%)
Oct 28, 2020 8.320 8.329 7.781 7.810 6,215,284 -0.71(-8.35%)
Oct 27, 2020 8.291 8.522 8.291 8.522 4,666,826 +0.23(+2.78%)
Oct 26, 2020 8.031 8.378 8.031 8.291 2,781,015 +0.21(+2.62%)
Oct 23, 2020 8.166 8.166 8.003 8.079 2,161,604 -0.10(-1.18%)
Oct 22, 2020 8.079 8.176 7.916 8.176 1,851,997 -0.03(-0.35%)
Oct 21, 2020 8.118 8.358 8.079 8.204 2,197,203 +0.18(+2.28%)
Oct 20, 2020 8.002 8.118 7.849 8.022 2,100,102 +0.05(+0.60%)
Oct 19, 2020 8.320 8.349 7.974 7.974 1,954,189 -0.23(-2.81%)
Oct 16, 2020 8.580 8.589 8.176 8.204 3,164,274 -0.32(-3.72%)
Oct 15, 2020 8.580 8.676 8.503 8.522 1,533,944 -0.20(-2.32%)
Oct 14, 2020 8.916 8.955 8.647 8.724 2,506,757 -0.03(-0.33%)
Oct 13, 2020 8.868 8.897 8.560 8.753 2,276,389 -0.24(-2.67%)
Oct 12, 2020 8.916 9.137 8.782 8.993 2,408,291 +0.08(+0.86%)
Oct 09, 2020 8.705 8.916 8.589 8.916 2,023,430 +0.45(+5.34%)
Oct 08, 2020 8.474 8.541 8.344 8.464 1,549,927 +0.06(+0.69%)
Oct 07, 2020 8.464 8.493 8.310 8.406 2,516,461 +0.11(+1.27%)
Oct 06, 2020 8.647 8.743 8.281 8.301 2,755,832 -0.31(-3.58%)
Oct 05, 2020 8.512 8.695 8.474 8.608 2,724,389 +0.18(+2.17%)
Oct 02, 2020 8.493 8.572 8.378 8.426 1,254,897 -0.13(-1.46%)
Oct 01, 2020 8.551 8.705 8.488 8.551 1,495,138 +0.08(+0.91%)
Sep 30, 2020 8.435 8.608 8.368 8.474 1,963,812 -0.01(-0.11%)
Sep 29, 2020 8.560 8.656 8.474 8.483 2,825,942 -0.03(-0.34%)
Sep 28, 2020 8.608 8.676 8.397 8.512 1,969,571 +0.08(+0.91%)
Sep 25, 2020 8.406 8.503 8.243 8.435 2,116,170 -0.07(-0.79%)
Sep 24, 2020 8.137 8.589 7.993 8.503 4,340,416 +0.23(+2.79%)
Sep 23, 2020 8.772 8.830 8.185 8.272 5,790,600 -0.67(-7.53%)
Sep 22, 2020 8.868 8.964 8.753 8.945 1,759,904 +0.12(+1.31%)
Sep 21, 2020 8.858 8.964 8.599 8.830 5,075,482 -0.25(-2.75%)
Sep 18, 2020 9.330 9.445 9.080 9.080 5,306,021 -0.20(-2.18%)
Sep 17, 2020 9.234 9.407 9.099 9.282 2,683,707 -0.17(-1.83%)
Sep 16, 2020 9.753 9.753 9.397 9.455 2,978,540 -0.22(-2.29%)
Sep 15, 2020 9.868 9.945 9.618 9.676 2,442,607 -0.08(-0.84%)
Sep 14, 2020 9.460 9.772 9.450 9.758 2,588,454 +0.45(+4.85%)
Sep 11, 2020 9.719 9.743 9.278 9.306 2,082,648 -0.32(-3.29%)
Sep 10, 2020 9.806 9.873 9.556 9.623 2,122,600 -0.11(-1.09%)
Sep 09, 2020 9.556 9.787 9.508 9.729 2,950,547 +0.32(+3.37%)
Sep 08, 2020 9.364 9.700 9.278 9.412 3,402,978 -0.24(-2.49%)
Sep 04, 2020 9.623 9.715 9.201 9.652 2,722,790 -0.06(-0.59%)
Sep 03, 2020 9.556 9.729 9.359 9.710 2,030,698 +0.01(+0.10%)
Sep 02, 2020 9.614 9.739 9.321 9.700 2,680,427 -0.07(-0.69%)
Sep 01, 2020 10.36 10.36 9.652 9.767 2,413,842 -0.28(-2.77%)
Aug 31, 2020 9.979 10.23 9.897 10.05 1,994,569 +0.17(+1.75%)
Aug 28, 2020 9.681 9.959 9.604 9.873 1,933,753 +0.39(+4.15%)
Aug 27, 2020 10.01 10.01 9.374 9.479 2,657,751 -0.33(-3.33%)
Aug 26, 2020 9.345 9.815 9.345 9.806 2,656,824 +0.33(+3.44%)
Aug 25, 2020 9.489 9.527 9.172 9.479 2,418,331 -0.04(-0.40%)
Aug 24, 2020 9.815 9.815 9.479 9.518 2,035,541 -0.13(-1.39%)
Aug 21, 2020 9.844 9.868 9.566 9.652 1,634,194 -0.32(-3.18%)
Aug 20, 2020 9.921 10.11 9.796 9.969 3,376,786 +0.02(+0.19%)
Aug 19, 2020 10.19 10.25 9.911 9.950 2,180,446 -0.27(-2.63%)
Aug 18, 2020 10.55 10.55 10.01 10.22 2,444,734 -0.10(-0.93%)
Aug 17, 2020 10.04 10.32 9.988 10.31 2,386,875 +0.69(+7.19%)
Aug 14, 2020 9.498 9.633 9.393 9.623 1,923,758 +0.12(+1.21%)
Aug 13, 2020 9.345 9.614 9.234 9.508 2,824,483 +0.37(+4.10%)
Aug 12, 2020 9.316 9.407 9.105 9.134 4,305,919 -0.01(-0.10%)
Aug 11, 2020 9.162 9.508 9.028 9.143 3,780,624 -0.56(-5.74%)
Aug 10, 2020 9.940 10.10 9.681 9.700 1,884,816 -0.13(-1.37%)
Aug 07, 2020 9.902 9.983 9.657 9.835 3,279,634 -0.23(-2.29%)
Aug 06, 2020 10.47 10.48 9.911 10.07 2,632,285 -0.20(-1.96%)
Aug 05, 2020 10.78 10.78 10.27 10.27 4,688,590 -0.19(-1.84%)
Aug 04, 2020 10.06 10.46 9.892 10.46 3,091,991 +0.40(+4.01%)
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.