Alamos Gold Inc (NY: AGI )

20.18 -0.78 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.090 8.373 8.070 8.236 4,000,417 +0.10(+1.20%)
Mar 30, 2022 8.109 8.227 8.070 8.139 1,447,098 +0.08(+0.97%)
Mar 29, 2022 7.747 8.060 7.689 8.060 2,771,232 +0.13(+1.60%)
Mar 28, 2022 8.021 8.060 7.865 7.933 2,321,404 -0.23(-2.87%)
Mar 25, 2022 8.090 8.217 8.002 8.168 1,756,403 -0.01(-0.12%)
Mar 24, 2022 8.324 8.359 8.158 8.178 2,489,633 -0.04(-0.48%)
Mar 23, 2022 8.178 8.256 8.036 8.217 3,235,077 +0.14(+1.69%)
Mar 22, 2022 8.197 8.197 7.982 8.080 2,468,874 -0.10(-1.20%)
Mar 21, 2022 8.183 8.398 8.129 8.178 3,444,606 +0.06(+0.72%)
Mar 18, 2022 8.041 8.217 7.933 8.119 7,170,346 +0.00(+0.00%)
Mar 17, 2022 8.060 8.368 8.060 8.119 6,156,115 +0.11(+1.34%)
Mar 16, 2022 7.923 8.075 7.796 8.011 3,604,276 +0.01(+0.18%)
Mar 15, 2022 7.577 8.123 7.568 7.997 3,858,401 +0.13(+1.61%)
Mar 14, 2022 8.319 8.338 7.802 7.870 5,649,863 -0.63(-7.45%)
Mar 11, 2022 8.211 8.601 8.182 8.504 6,437,164 +0.03(+0.35%)
Mar 10, 2022 8.211 8.499 8.201 8.475 5,800,930 +0.31(+3.82%)
Mar 09, 2022 7.763 8.172 7.704 8.162 4,856,817 -0.06(-0.71%)
Mar 08, 2022 8.123 8.538 8.021 8.221 10,256,480 +0.20(+2.55%)
Mar 07, 2022 7.704 8.045 7.572 8.016 7,285,199 +0.37(+4.85%)
Mar 04, 2022 7.714 7.719 7.504 7.646 6,956,571 +0.13(+1.69%)
Mar 03, 2022 7.431 7.519 7.280 7.519 4,739,725 +0.09(+1.18%)
Mar 02, 2022 7.402 7.508 7.256 7.431 3,906,158 -0.11(-1.42%)
Mar 01, 2022 7.226 7.548 7.217 7.538 4,684,883 +0.36(+5.03%)
Feb 28, 2022 7.373 7.441 7.100 7.178 5,156,376 -0.07(-0.94%)
Feb 25, 2022 6.992 7.265 6.992 7.246 4,804,640 +0.20(+2.91%)
Feb 24, 2022 7.538 7.577 6.914 7.041 8,028,152 -0.13(-1.77%)
Feb 23, 2022 7.070 7.324 7.041 7.168 4,541,393 +0.14(+1.94%)
Feb 22, 2022 7.207 7.265 6.968 7.031 4,427,733 -0.13(-1.77%)
Feb 18, 2022 7.158 0 -0.20(-2.65%)
Feb 17, 2022 7.295 7.455 7.158 7.353 6,301,901 +0.17(+2.31%)
Feb 16, 2022 7.090 7.236 7.061 7.187 3,261,298 +0.19(+2.65%)
Feb 15, 2022 6.934 7.041 6.817 7.002 3,713,613 -0.11(-1.51%)
Feb 14, 2022 7.061 7.148 6.992 7.109 5,257,655 +0.09(+1.25%)
Feb 11, 2022 6.631 7.080 6.597 7.021 6,137,287 +0.43(+6.51%)
Feb 10, 2022 6.817 6.895 6.544 6.592 3,602,399 -0.26(-3.84%)
Feb 09, 2022 6.934 6.943 6.836 6.856 3,106,684 -0.06(-0.85%)
Feb 08, 2022 6.885 6.963 6.846 6.914 2,502,667 +0.00(+0.00%)
Feb 07, 2022 6.563 6.943 6.524 6.914 4,766,477 +0.45(+6.94%)
Feb 04, 2022 6.388 6.524 6.349 6.466 6,834,607 +0.05(+0.76%)
Feb 03, 2022 6.544 6.407 6.417 5,576,836 -0.19(-2.81%)
Feb 02, 2022 6.670 6.753 6.568 6.602 3,523,487 -0.08(-1.17%)
Feb 01, 2022 6.758 6.783 6.588 6.680 4,497,163 +0.02(+0.29%)
Jan 31, 2022 6.602 6.680 6.661 4,612,775 +0.10(+1.49%)
Jan 28, 2022 6.407 6.563 6.368 6.563 4,106,108 +0.08(+1.20%)
Jan 27, 2022 6.583 6.724 6.475 6.485 3,277,312 -0.23(-3.48%)
Jan 26, 2022 6.924 7.061 6.656 6.719 4,799,408 -0.26(-3.77%)
Jan 25, 2022 6.797 7.041 6.778 6.982 5,318,086 +0.11(+1.56%)
Jan 24, 2022 6.768 6.885 6.612 6.875 4,826,493 +0.02(+0.28%)
Jan 21, 2022 7.041 7.080 6.822 6.856 3,646,809 -0.16(-2.23%)
Jan 20, 2022 7.275 7.275 6.973 7.012 6,354,395 -0.12(-1.64%)
Jan 19, 2022 6.612 7.207 6.583 7.129 8,094,459 +0.64(+9.92%)
Jan 18, 2022 6.758 6.787 6.456 6.485 11,608,650 -0.44(-6.34%)
Jan 14, 2022 6.924 0 -0.18(-2.47%)
Jan 13, 2022 7.178 7.236 7.055 7.100 2,732,974 -0.13(-1.75%)
Jan 12, 2022 7.217 7.324 7.100 7.226 3,081,385 +0.07(+0.95%)
Jan 11, 2022 7.041 7.178 6.963 7.158 4,462,336 +0.15(+2.09%)
Jan 10, 2022 6.856 7.026 6.739 7.012 3,399,461 +0.16(+2.28%)
Jan 07, 2022 6.885 6.943 6.787 6.856 3,337,465 -0.01(-0.14%)
Jan 06, 2022 7.002 7.051 6.861 6.865 3,307,066 -0.27(-3.83%)
Jan 05, 2022 7.382 7.548 7.119 7.139 3,600,989 -0.20(-2.79%)
Jan 04, 2022 7.324 7.538 7.256 7.343 2,394,183 +0.05(+0.67%)
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.