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 (%)
Jul 29, 2022 7.626 7.832 7.459 7.754 7,168,200 +0.24(+3.14%)
Jul 28, 2022 7.292 7.655 7.252 7.518 9,495,098 +0.55(+7.90%)
Jul 27, 2022 6.879 7.026 6.682 6.967 6,764,649 +0.10(+1.43%)
Jul 26, 2022 6.869 7.036 6.712 6.869 8,232,401 +0.01(+0.14%)
Jul 25, 2022 7.046 7.085 6.771 6.859 6,123,344 -0.23(-3.19%)
Jul 22, 2022 7.243 7.488 7.026 7.085 4,752,987 -0.08(-1.10%)
Jul 21, 2022 7.046 7.203 6.977 7.164 3,662,377 +0.12(+1.67%)
Jul 20, 2022 7.292 7.380 7.026 7.046 3,338,347 -0.26(-3.50%)
Jul 19, 2022 7.223 7.459 7.213 7.302 6,944,455 +0.13(+1.78%)
Jul 18, 2022 7.075 7.302 7.056 7.174 5,861,335 +0.24(+3.40%)
Jul 15, 2022 7.144 7.164 6.727 6.938 7,382,957 -0.09(-1.26%)
Jul 14, 2022 6.977 7.061 6.717 7.026 7,646,987 -0.25(-3.38%)
Jul 13, 2022 6.908 7.356 6.889 7.272 7,756,180 +0.28(+4.08%)
Jul 12, 2022 7.085 7.134 6.830 6.987 6,740,952 -0.07(-0.97%)
Jul 11, 2022 6.987 7.272 6.987 7.056 2,969,461 -0.04(-0.55%)
Jul 08, 2022 7.085 7.247 6.943 7.095 3,712,888 +0.03(+0.42%)
Jul 07, 2022 7.017 7.144 6.908 7.066 4,041,782 +0.12(+1.70%)
Jul 06, 2022 6.958 7.036 6.633 6.948 5,790,553 +0.00(+0.00%)
Jul 05, 2022 7.282 7.370 6.761 6.948 8,211,418 -0.42(-5.73%)
Jul 01, 2022 6.889 7.532 6.820 7.370 7,436,432 +0.47(+6.84%)
Jun 30, 2022 7.164 7.223 6.859 6.899 6,190,380 -0.25(-3.44%)
Jun 29, 2022 7.036 7.223 7.017 7.144 7,523,923 +0.30(+4.45%)
Jun 28, 2022 7.095 7.110 6.776 6.840 8,236,295 -0.20(-2.79%)
Jun 27, 2022 7.075 7.115 6.899 7.036 3,900,103 +0.03(+0.42%)
Jun 24, 2022 6.840 7.046 6.741 7.007 3,084,841 +0.16(+2.30%)
Jun 23, 2022 7.115 7.193 6.766 6.849 3,328,243 -0.27(-3.73%)
Jun 22, 2022 7.174 7.336 7.056 7.115 3,861,732 -0.11(-1.50%)
Jun 21, 2022 6.958 7.306 6.948 7.223 5,435,998 +0.22(+3.09%)
Jun 17, 2022 7.144 7.203 6.928 7.007 7,350,587 -0.22(-2.99%)
Jun 16, 2022 7.026 7.356 6.894 7.223 6,884,016 +0.09(+1.24%)
Jun 15, 2022 7.203 7.311 6.948 7.134 5,914,395 +0.11(+1.61%)
Jun 14, 2022 7.247 7.247 6.924 7.021 3,586,244 -0.21(-2.85%)
Jun 13, 2022 7.658 7.756 7.207 7.227 5,739,180 -0.73(-9.23%)
Jun 10, 2022 7.403 8.059 7.325 7.962 5,292,347 +0.44(+5.86%)
Jun 09, 2022 7.707 7.707 7.511 7.521 3,018,476 -0.23(-2.91%)
Jun 08, 2022 7.678 7.795 7.553 7.746 2,898,204 +0.04(+0.51%)
Jun 07, 2022 7.638 7.771 7.540 7.707 2,678,043 +0.04(+0.51%)
Jun 06, 2022 7.952 8.001 7.599 7.668 3,888,204 -0.22(-2.73%)
Jun 03, 2022 8.089 8.201 7.844 7.883 4,438,112 -0.34(-4.17%)
Jun 02, 2022 7.707 8.285 7.707 8.226 5,294,634 +0.63(+8.25%)
Jun 01, 2022 7.364 7.653 7.345 7.599 3,668,773 +0.28(+3.88%)
May 31, 2022 7.501 7.687 7.237 7.315 4,544,127 -0.11(-1.45%)
May 27, 2022 7.511 7.536 7.305 7.423 2,720,589 +0.01(+0.13%)
May 26, 2022 7.452 7.511 7.296 7.413 2,635,834 -0.05(-0.66%)
May 25, 2022 7.472 7.521 7.325 7.462 2,490,968 -0.14(-1.80%)
May 24, 2022 7.394 7.638 7.296 7.599 3,191,430 +0.20(+2.65%)
May 23, 2022 7.482 7.577 7.301 7.403 2,878,095 +0.07(+0.93%)
May 20, 2022 7.472 7.491 7.247 7.335 2,942,193 -0.10(-1.32%)
May 19, 2022 7.041 7.511 7.002 7.433 4,610,041 +0.61(+8.90%)
May 18, 2022 6.963 7.021 6.782 6.826 2,957,663 -0.20(-2.79%)
May 17, 2022 7.051 7.119 6.943 7.021 2,505,819 +0.08(+1.13%)
May 16, 2022 6.894 6.972 6.826 6.943 2,838,876 +0.02(+0.28%)
May 13, 2022 6.757 7.017 6.723 6.924 6,270,352 +0.08(+1.14%)
May 12, 2022 6.914 6.972 6.620 6.845 6,010,963 -0.21(-2.92%)
May 11, 2022 7.090 7.276 7.012 7.051 3,010,014 +0.02(+0.28%)
May 10, 2022 7.198 7.286 6.855 7.031 4,676,927 -0.07(-0.97%)
May 09, 2022 7.296 7.325 7.080 7.100 4,355,273 -0.42(-5.60%)
May 06, 2022 7.540 7.614 7.443 7.521 2,476,241 -0.04(-0.52%)
May 05, 2022 7.854 7.903 7.423 7.560 4,044,190 -0.22(-2.77%)
May 04, 2022 7.589 7.820 7.516 7.775 3,117,464 +0.16(+2.06%)
May 03, 2022 7.501 7.692 7.462 7.619 3,687,722 +0.20(+2.64%)
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.