ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Alamos Gold Inc Warrants (OP:AMGDF)

0.8300 +0.0100 (+1.22%)
Streaming Delayed Price Updated: 10:38 AM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.8300 0.8300 0.8300 0.8300 5,480 +0.01(+1.22%)
Nov 26, 2025 0.7951 0.8200 0.7951 0.8200 30,263 +0.01(+1.23%)
Nov 25, 2025 0.8397 0.8397 0.7839 0.8100 20,179 +0.03(+3.70%)
Nov 24, 2025 0.8500 0.8504 0.7811 0.7811 8,030 -0.07(-8.11%)
Nov 21, 2025 0.8100 0.8500 0.8100 0.8500 32,152 +0.09(+11.53%)
Nov 20, 2025 0.7383 0.7621 0.7383 0.7621 5,350 +0.02(+2.17%)
Nov 19, 2025 0.7458 0.7459 0.7458 0.7459 750 -0.03(-4.37%)
Nov 18, 2025 0.7800 0.7800 0.7800 0.7800 500 -0.04(-4.88%)
Nov 14, 2025 0.8200 50 +0.01(+0.82%)
Nov 13, 2025 0.7965 0.8133 0.7965 0.8133 34,000 +0.04(+5.06%)
Nov 10, 2025 0.7741 0 -0.01(-1.66%)
Nov 07, 2025 0.7576 0.8100 0.7416 0.7872 15,152 -0.01(-1.60%)
Nov 06, 2025 0.8000 0.8000 0.8000 0.8000 2,007 -0.03(-3.61%)
Nov 05, 2025 0.8261 0.8300 0.7499 0.8300 31,740 +0.01(+0.79%)
Nov 03, 2025 0.8235 0 -0.01(-0.78%)
Oct 31, 2025 0.8400 0.8400 0.8300 0.8300 46,014 +0.01(+1.23%)
Oct 30, 2025 0.8621 0.8623 0.8199 0.8199 12,142 -0.04(-4.09%)
Oct 29, 2025 0.8900 0.9000 0.8549 0.8549 18,234 -0.01(-0.59%)
Oct 27, 2025 0.8600 0 +0.01(+1.20%)
Oct 24, 2025 0.8400 0.8498 0.8259 0.8498 4,600 -0.00(-0.20%)
Oct 23, 2025 0.8500 0.8515 0.8500 0.8515 3,113 +0.00(+0.18%)
Oct 22, 2025 0.8450 0.8800 0.8450 0.8500 13,200 +0.00(+0.00%)
Oct 21, 2025 0.8600 0.8600 0.8500 0.8500 2,329 -0.02(-2.30%)
Oct 20, 2025 0.8682 0.8700 0.8682 0.8700 1,251 -0.03(-3.24%)
Oct 17, 2025 0.8734 0.8991 0.8734 0.8991 7,977 -0.00(-0.10%)
Oct 16, 2025 0.9000 0.9000 0.9000 0.9000 2,001 +0.03(+3.85%)
Oct 15, 2025 0.8734 0.8734 0.8630 0.8666 2,769 -0.03(-2.85%)
Oct 14, 2025 0.8920 0.8920 0.8920 0.8920 18,550 +0.03(+3.72%)
Oct 13, 2025 0.8604 0.8604 0.8484 0.8600 3,220 +0.04(+4.75%)
Oct 10, 2025 0.8150 0.8393 0.7750 0.8210 18,236 +0.02(+2.18%)
Oct 09, 2025 0.8955 0.8955 0.8035 0.8035 91,088 -0.13(-13.60%)
Oct 08, 2025 0.9183 0.9300 0.9094 0.9300 14,306 -0.04(-4.12%)
Oct 07, 2025 1.000 1.000 0.9600 0.9700 104,271 -0.05(-4.90%)
Oct 06, 2025 1.070 1.070 1.000 1.020 169,176 -0.18(-15.00%)
Oct 03, 2025 1.200 1.200 1.200 1.200 34,600 +0.19(+18.81%)
Oct 01, 2025 1.010 50,000 -0.09(-8.18%)
Sep 29, 2025 1.100 72 -0.04(-3.51%)
Sep 26, 2025 1.170 1.170 1.090 1.140 14,417 -0.02(-1.89%)
Sep 23, 2025 1.162 0 +0.11(+10.14%)
Sep 22, 2025 1.055 1.055 1.055 1.055 1,000 -0.03(-2.45%)
Sep 18, 2025 1.081 0 +0.03(+3.00%)
Sep 17, 2025 1.055 1.055 1.050 1.050 1,701 +0.04(+3.96%)
Sep 16, 2025 1.010 1.010 1.010 1.010 407 -0.01(-0.95%)
Sep 15, 2025 1.035 1.035 0.9900 1.020 25,208 +0.01(+0.78%)
Sep 12, 2025 0.9735 1.040 0.9735 1.012 1,309 +0.03(+3.51%)
Sep 11, 2025 0.9775 0.9775 0.9775 0.9775 273 +0.00(+0.40%)
Sep 10, 2025 0.9736 0.9736 0.9736 0.9736 227 +0.00(+0.04%)
Sep 09, 2025 1.000 1.000 0.9732 0.9732 2,000 +0.01(+0.98%)
Sep 08, 2025 0.9800 0.9900 0.9638 0.9638 8,100 -0.01(-0.98%)
Sep 04, 2025 0.9733 0 -0.00(-0.32%)
Sep 03, 2025 0.9764 0.9764 0.9764 0.9764 100 +0.04(+4.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.