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 (%)
Sep 28, 2018 4.258 4.409 4.253 4.362 1,459,565 +0.12(+2.90%)
Sep 27, 2018 4.267 4.286 4.163 4.239 1,654,295 -0.07(-1.54%)
Sep 26, 2018 4.409 4.409 4.258 4.305 1,789,227 -0.12(-2.78%)
Sep 25, 2018 4.494 4.542 4.400 4.428 1,483,501 +0.00(+0.00%)
Sep 24, 2018 4.409 4.537 4.371 4.428 2,060,663 +0.04(+0.86%)
Sep 21, 2018 4.343 4.419 4.258 4.390 5,237,948 -0.03(-0.64%)
Sep 20, 2018 4.447 4.456 4.343 4.419 1,594,963 +0.05(+1.08%)
Sep 19, 2018 4.248 4.409 4.248 4.371 1,557,973 +0.16(+3.82%)
Sep 18, 2018 4.248 4.300 4.149 4.210 1,511,648 -0.03(-0.67%)
Sep 17, 2018 4.324 4.362 4.163 4.239 4,717,587 -0.02(-0.44%)
Sep 14, 2018 4.239 4.296 4.173 4.258 1,508,076 +0.02(+0.45%)
Sep 13, 2018 4.352 4.485 4.192 4.239 1,352,580 -0.06(-1.32%)
Sep 12, 2018 4.002 4.352 3.927 4.296 2,192,379 +0.32(+8.10%)
Sep 11, 2018 3.917 4.002 3.841 3.974 1,201,782 +0.04(+0.96%)
Sep 10, 2018 4.059 4.106 3.936 3.936 1,498,709 -0.15(-3.70%)
Sep 07, 2018 4.031 4.144 3.974 4.087 1,286,129 +0.03(+0.70%)
Sep 06, 2018 4.002 4.125 3.983 4.059 2,030,601 +0.13(+3.37%)
Sep 05, 2018 4.021 4.059 3.879 3.927 1,548,320 -0.08(-1.89%)
Sep 04, 2018 4.069 4.106 3.879 4.002 1,954,793 -0.15(-3.64%)
Aug 31, 2018 4.154 4.154 4.154 0 +0.00(+0.00%)
Aug 30, 2018 4.277 4.305 4.125 4.154 1,246,466 -0.16(-3.73%)
Aug 29, 2018 4.333 4.390 4.258 4.315 956,152 +0.02(+0.44%)
Aug 28, 2018 4.504 4.523 4.267 4.296 1,014,435 -0.17(-3.81%)
Aug 27, 2018 4.315 4.475 4.315 4.466 1,293,120 +0.18(+4.19%)
Aug 24, 2018 4.087 4.381 4.087 4.286 1,438,427 +0.26(+6.59%)
Aug 23, 2018 4.239 4.248 3.983 4.021 1,655,746 -0.25(-5.77%)
Aug 22, 2018 4.258 4.277 4.206 4.267 1,740,136 +0.03(+0.67%)
Aug 21, 2018 4.201 4.263 4.173 4.239 1,086,490 +0.04(+0.90%)
Aug 20, 2018 4.182 4.258 4.106 4.201 1,332,182 +0.06(+1.37%)
Aug 17, 2018 4.078 4.220 4.050 4.144 2,478,619 +0.09(+2.34%)
Aug 16, 2018 4.258 4.400 4.045 4.050 1,977,040 -0.16(-3.82%)
Aug 15, 2018 4.315 4.333 4.139 4.210 2,935,484 -0.17(-3.89%)
Aug 14, 2018 4.409 4.447 4.343 4.381 1,381,850 -0.03(-0.64%)
Aug 13, 2018 4.532 4.551 4.390 4.409 2,414,711 -0.13(-2.92%)
Aug 10, 2018 4.542 4.674 4.513 4.542 1,484,825 -0.03(-0.62%)
Aug 09, 2018 4.693 4.702 4.561 4.570 1,183,248 -0.08(-1.63%)
Aug 08, 2018 4.684 4.712 4.608 4.646 1,309,198 -0.03(-0.61%)
Aug 07, 2018 4.977 5.053 4.646 4.674 3,085,123 -0.27(-5.54%)
Aug 06, 2018 4.911 4.996 4.882 4.948 858,146 +0.00(+0.00%)
Aug 03, 2018 5.166 5.194 4.939 4.948 1,854,842 -0.21(-4.04%)
Aug 02, 2018 5.109 5.280 5.109 5.157 1,244,956 +0.01(+0.18%)
Aug 01, 2018 5.138 5.232 5.109 5.147 1,602,144 +0.01(+0.18%)
Jul 31, 2018 5.128 5.223 5.109 5.138 1,407,503 -0.06(-1.09%)
Jul 30, 2018 5.261 5.299 5.147 5.194 1,188,622 -0.08(-1.44%)
Jul 27, 2018 5.280 5.393 5.251 5.270 1,763,104 +0.00(+0.00%)
Jul 26, 2018 5.327 5.469 5.261 5.270 2,273,240 -0.09(-1.76%)
Jul 25, 2018 5.128 5.475 5.119 5.365 3,878,203 +0.28(+5.59%)
Jul 24, 2018 5.053 5.133 5.031 5.081 1,569,416 +0.05(+0.94%)
Jul 23, 2018 5.176 5.176 5.010 5.034 1,598,687 -0.15(-2.92%)
Jul 20, 2018 5.270 5.294 5.166 5.185 978,143 +0.01(+0.18%)
Jul 19, 2018 5.062 5.303 5.034 5.176 2,211,152 +0.02(+0.37%)
Jul 18, 2018 5.280 5.299 5.157 5.157 1,778,195 -0.16(-3.02%)
Jul 17, 2018 5.223 5.360 5.213 5.317 1,374,348 +0.04(+0.72%)
Jul 16, 2018 5.261 5.341 5.251 5.280 810,499 -0.01(-0.18%)
Jul 13, 2018 5.280 5.341 5.280 5.289 982,050 -0.04(-0.71%)
Jul 12, 2018 5.280 5.355 5.242 5.327 817,931 +0.09(+1.62%)
Jul 11, 2018 5.346 5.419 5.223 5.242 1,858,411 -0.17(-3.15%)
Jul 10, 2018 5.403 5.450 5.322 5.412 1,094,091 -0.01(-0.17%)
Jul 09, 2018 5.573 5.601 5.416 5.422 2,213,424 -0.11(-2.05%)
Jul 06, 2018 5.535 5.582 5.507 5.535 1,813,668 -0.03(-0.51%)
Jul 05, 2018 5.601 5.601 5.464 5.563 2,337,495 +0.09(+1.55%)
Jul 03, 2018 5.478 5.478 5.478 0 +0.11(+2.12%)
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.