Skip to main content

Alamos Gold Inc (NY: AGI )

15.72 -0.17 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.184 7.277 7.066 7.066 3,622,536 -0.14(-1.91%)
Aug 30, 2022 7.390 7.409 7.159 7.203 3,145,052 -0.19(-2.53%)
Aug 29, 2022 7.380 7.591 7.360 7.390 1,868,426 -0.07(-0.92%)
Aug 26, 2022 7.813 7.842 7.380 7.459 3,569,680 -0.36(-4.65%)
Aug 25, 2022 7.862 7.881 7.675 7.822 2,089,937 +0.04(+0.51%)
Aug 24, 2022 7.606 7.808 7.577 7.783 2,757,112 +0.12(+1.54%)
Aug 23, 2022 7.488 7.778 7.478 7.665 3,700,366 +0.25(+3.31%)
Aug 22, 2022 7.302 7.429 7.272 7.419 2,604,201 +0.00(+0.00%)
Aug 19, 2022 7.508 7.547 7.410 7.419 3,046,325 -0.19(-2.45%)
Aug 18, 2022 7.577 7.714 7.537 7.606 1,989,301 +0.07(+0.91%)
Aug 17, 2022 7.744 7.754 7.528 7.537 3,818,939 -0.26(-3.28%)
Aug 16, 2022 7.754 7.842 7.714 7.793 2,229,235 +0.00(+0.00%)
Aug 15, 2022 7.744 7.822 7.680 7.793 3,097,696 -0.19(-2.34%)
Aug 12, 2022 7.822 7.999 7.803 7.980 2,136,536 +0.22(+2.78%)
Aug 11, 2022 7.970 8.026 7.754 7.763 3,066,966 -0.18(-2.23%)
Aug 10, 2022 7.901 8.088 7.822 7.940 3,825,082 +0.10(+1.25%)
Aug 09, 2022 7.842 7.871 7.680 7.842 2,618,878 +0.09(+1.14%)
Aug 08, 2022 7.832 7.871 7.675 7.754 6,921,403 +0.10(+1.28%)
Aug 05, 2022 7.518 7.665 7.439 7.655 3,190,375 -0.10(-1.27%)
Aug 04, 2022 7.528 7.867 7.454 7.754 5,557,716 +0.35(+4.78%)
Aug 03, 2022 7.587 7.616 7.218 7.400 6,104,322 -0.15(-1.95%)
Aug 02, 2022 7.744 7.857 7.547 7.547 5,165,851 -0.10(-1.29%)
Aug 01, 2022 7.744 7.783 7.528 7.645 4,929,279 -0.11(-1.39%)
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%)
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.