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 (%)
Dec 31, 2019 5.721 5.807 5.654 5.749 1,638,010 +0.05(+0.84%)
Dec 30, 2019 5.530 5.740 5.520 5.702 2,023,052 +0.17(+3.11%)
Dec 27, 2019 5.664 5.702 5.520 5.530 2,640,982 -0.16(-2.85%)
Dec 26, 2019 5.711 5.797 5.625 5.692 1,613,769 +0.07(+1.19%)
Dec 24, 2019 5.473 5.625 5.434 5.625 1,073,857 +0.23(+4.25%)
Dec 23, 2019 4.995 5.396 4.985 5.396 3,763,495 +0.42(+8.45%)
Dec 20, 2019 5.110 5.119 4.976 4.976 3,678,821 -0.12(-2.43%)
Dec 19, 2019 5.167 5.186 5.043 5.100 2,946,725 -0.06(-1.11%)
Dec 18, 2019 5.138 5.196 5.052 5.157 3,006,265 +0.08(+1.50%)
Dec 17, 2019 5.119 5.234 5.081 5.081 2,309,950 -0.02(-0.37%)
Dec 16, 2019 5.157 5.281 5.043 5.100 2,559,242 -0.06(-1.11%)
Dec 13, 2019 5.138 5.243 5.129 5.157 2,577,112 -0.03(-0.55%)
Dec 12, 2019 5.358 5.396 5.157 5.186 1,915,979 -0.13(-2.51%)
Dec 11, 2019 5.167 5.320 5.110 5.320 2,343,799 +0.20(+3.92%)
Dec 10, 2019 5.119 5.205 5.081 5.119 3,571,984 +0.04(+0.75%)
Dec 09, 2019 5.196 5.196 5.052 5.081 1,359,524 -0.07(-1.30%)
Dec 06, 2019 5.358 5.358 5.148 5.148 1,519,483 -0.28(-5.11%)
Dec 05, 2019 5.377 5.511 5.377 5.425 1,449,525 +0.01(+0.18%)
Dec 04, 2019 5.453 5.491 5.348 5.415 1,808,611 -0.06(-1.05%)
Dec 03, 2019 5.472 5.592 5.434 5.472 3,374,841 +0.08(+1.41%)
Dec 02, 2019 5.377 5.425 5.320 5.396 1,547,459 -0.01(-0.18%)
Nov 29, 2019 5.253 5.425 5.234 5.406 2,100,946 +0.17(+3.28%)
Nov 27, 2019 5.225 5.282 5.163 5.234 1,144,979 -0.02(-0.36%)
Nov 26, 2019 5.148 5.272 5.110 5.253 3,320,582 +0.11(+2.23%)
Nov 25, 2019 5.120 5.263 5.082 5.139 3,171,414 -0.01(-0.19%)
Nov 22, 2019 5.148 5.186 5.072 5.148 2,403,239 +0.01(+0.19%)
Nov 21, 2019 5.320 5.358 5.129 5.139 1,896,351 -0.19(-3.58%)
Nov 20, 2019 5.291 5.377 5.234 5.329 2,474,601 +0.05(+0.90%)
Nov 19, 2019 5.177 5.348 5.129 5.282 2,310,088 +0.10(+2.03%)
Nov 18, 2019 5.101 5.291 5.101 5.177 3,516,967 +0.06(+1.12%)
Nov 15, 2019 5.082 5.177 5.072 5.120 1,311,124 +0.00(+0.00%)
Nov 14, 2019 5.110 5.177 5.072 5.120 3,097,704 +0.07(+1.32%)
Nov 13, 2019 5.139 5.167 5.053 5.053 3,309,341 -0.03(-0.56%)
Nov 12, 2019 5.034 5.110 4.948 5.082 1,782,595 +0.06(+1.14%)
Nov 11, 2019 5.005 5.101 4.986 5.024 2,580,900 +0.00(+0.00%)
Nov 08, 2019 4.996 5.110 4.996 5.024 2,665,779 -0.05(-0.94%)
Nov 07, 2019 5.148 5.177 4.991 5.072 2,905,149 -0.10(-1.85%)
Nov 06, 2019 5.139 5.234 5.091 5.167 1,711,031 +0.07(+1.31%)
Nov 05, 2019 5.072 5.205 5.015 5.101 3,096,564 -0.06(-1.11%)
Nov 04, 2019 5.186 5.215 5.091 5.158 2,098,641 -0.04(-0.73%)
Nov 01, 2019 5.148 5.215 5.053 5.196 3,376,303 +0.01(+0.18%)
Oct 31, 2019 4.891 5.396 4.872 5.186 5,761,785 +0.35(+7.30%)
Oct 30, 2019 4.891 4.929 4.691 4.834 3,257,264 -0.04(-0.78%)
Oct 29, 2019 4.748 4.948 4.686 4.872 2,333,389 +0.10(+2.00%)
Oct 28, 2019 4.824 4.881 4.757 4.776 1,430,093 -0.10(-2.15%)
Oct 25, 2019 4.929 5.043 4.853 4.881 2,225,136 +0.05(+0.99%)
Oct 24, 2019 4.862 4.935 4.691 4.834 3,948,798 -0.03(-0.59%)
Oct 23, 2019 4.824 4.900 4.786 4.862 2,106,579 +0.09(+1.80%)
Oct 22, 2019 4.815 4.853 4.676 4.776 2,156,136 +0.00(+0.00%)
Oct 21, 2019 4.843 4.881 4.757 4.776 2,367,122 -0.06(-1.18%)
Oct 18, 2019 4.891 4.967 4.786 4.834 2,088,779 -0.08(-1.55%)
Oct 17, 2019 4.776 4.991 4.767 4.910 2,198,997 +0.11(+2.39%)
Oct 16, 2019 4.786 4.819 4.734 4.795 2,431,753 +0.05(+1.00%)
Oct 15, 2019 5.024 5.120 4.748 4.748 5,732,957 -0.34(-6.74%)
Oct 14, 2019 5.387 5.396 5.034 5.091 3,939,657 -0.33(-6.15%)
Oct 11, 2019 5.606 5.625 5.410 5.425 2,449,286 -0.26(-4.53%)
Oct 10, 2019 5.615 5.749 5.520 5.682 1,599,437 +0.05(+0.85%)
Oct 09, 2019 5.720 5.787 5.606 5.634 1,560,589 -0.09(-1.50%)
Oct 08, 2019 5.644 5.730 5.549 5.720 1,911,985 +0.15(+2.74%)
Oct 07, 2019 5.634 5.696 5.487 5.568 1,530,912 -0.11(-2.01%)
Oct 04, 2019 5.530 5.711 5.463 5.682 2,095,806 +0.16(+2.94%)
Oct 03, 2019 5.558 5.716 5.520 5.520 2,670,858 -0.05(-0.86%)
Oct 02, 2019 5.634 5.692 5.530 5.568 2,035,077 +0.02(+0.34%)
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.