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 28, 2024 14.68 14.69 14.69 14.71 2,813,052 +0.20(+1.37%)
Mar 27, 2024 13.61 14.47 13.60 14.51 5,803,192 +0.95(+6.99%)
Mar 26, 2024 13.72 13.79 13.49 13.56 1,669,137 -0.04(-0.29%)
Mar 25, 2024 13.51 13.82 13.51 13.60 1,552,656 +0.14(+1.04%)
Mar 22, 2024 13.46 13.61 13.40 13.46 1,486,055 -0.12(-0.88%)
Mar 21, 2024 13.77 13.92 13.56 13.58 3,128,459 +0.02(+0.15%)
Mar 20, 2024 13.07 13.70 13.03 13.56 2,357,445 +0.47(+3.58%)
Mar 19, 2024 13.22 13.23 13.02 13.09 1,578,180 -0.25(-1.87%)
Mar 18, 2024 13.58 13.63 13.29 13.34 1,830,124 -0.21(-1.54%)
Mar 15, 2024 13.56 13.71 13.51 13.55 5,818,842 +0.00(+0.00%)
Mar 14, 2024 13.62 13.73 13.41 13.55 1,686,163 -0.22(-1.59%)
Mar 13, 2024 13.58 13.87 13.54 13.77 3,025,004 +0.19(+1.43%)
Mar 12, 2024 13.37 13.60 13.28 13.58 2,137,501 -0.12(-0.87%)
Mar 11, 2024 13.34 13.84 13.27 13.70 6,990,988 +0.40(+2.99%)
Mar 08, 2024 13.56 13.63 13.25 13.30 2,200,503 -0.13(-0.96%)
Mar 07, 2024 13.39 13.44 13.23 13.43 2,171,815 +0.23(+1.73%)
Mar 06, 2024 12.92 13.26 12.90 13.20 2,615,363 +0.43(+3.35%)
Mar 05, 2024 13.01 13.26 12.74 12.77 3,391,562 -0.01(-0.08%)
Mar 04, 2024 12.39 12.82 12.34 12.78 3,435,060 +0.53(+4.31%)
Mar 01, 2024 11.90 12.33 11.70 12.25 3,781,486 +0.50(+4.23%)
Feb 29, 2024 11.80 11.94 11.68 11.75 2,354,279 +0.27(+2.34%)
Feb 28, 2024 11.42 11.52 11.31 11.49 2,403,872 +0.03(+0.26%)
Feb 27, 2024 11.66 11.76 11.38 11.46 1,949,057 -0.26(-2.21%)
Feb 26, 2024 11.67 11.71 11.54 11.71 1,453,138 -0.12(-1.01%)
Feb 23, 2024 11.45 11.89 11.28 11.83 2,913,647 +0.44(+3.84%)
Feb 22, 2024 11.60 11.69 11.30 11.40 2,842,276 -0.30(-2.55%)
Feb 21, 2024 11.62 11.71 11.51 11.69 1,400,819 -0.02(-0.17%)
Feb 20, 2024 11.75 11.80 11.62 11.71 1,726,626 +0.07(+0.60%)
Feb 16, 2024 11.55 11.76 11.50 11.64 3,193,341 -0.03(-0.26%)
Feb 15, 2024 11.64 11.77 11.59 11.67 2,284,663 +0.27(+2.36%)
Feb 14, 2024 11.35 11.44 11.22 11.41 2,209,737 +0.07(+0.61%)
Feb 13, 2024 11.66 11.66 11.19 11.34 4,716,048 -0.64(-5.32%)
Feb 12, 2024 11.88 12.06 11.82 11.97 1,488,738 +0.08(+0.67%)
Feb 09, 2024 12.04 12.04 11.79 11.89 1,646,968 -0.15(-1.24%)
Feb 08, 2024 12.14 12.19 11.94 12.04 2,280,608 -0.19(-1.55%)
Feb 07, 2024 12.48 12.56 12.19 12.23 1,804,283 -0.32(-2.54%)
Feb 06, 2024 12.35 12.60 12.29 12.55 2,004,886 +0.30(+2.44%)
Feb 05, 2024 12.16 12.35 12.07 12.25 1,980,600 -0.12(-0.97%)
Feb 02, 2024 12.26 12.45 12.17 12.37 2,372,919 -0.25(-1.97%)
Feb 01, 2024 12.17 12.65 12.15 12.62 3,192,529 +0.57(+4.71%)
Jan 31, 2024 12.23 12.41 12.03 12.05 1,986,889 -0.13(-1.06%)
Jan 30, 2024 12.36 12.40 12.11 12.18 2,551,572 -0.11(-0.89%)
Jan 29, 2024 12.25 12.30 12.07 12.29 1,597,910 +0.17(+1.40%)
Jan 26, 2024 12.26 12.30 12.10 12.12 1,401,478 -0.11(-0.89%)
Jan 25, 2024 12.23 12.34 12.08 12.23 2,544,258 +0.19(+1.57%)
Jan 24, 2024 12.50 12.55 12.00 12.04 2,399,568 -0.26(-2.10%)
Jan 23, 2024 12.14 12.34 11.97 12.30 1,932,829 +0.27(+2.23%)
Jan 22, 2024 11.99 12.17 11.86 12.03 1,402,203 -0.09(-0.74%)
Jan 19, 2024 12.34 12.34 11.93 12.12 2,211,727 -0.15(-1.22%)
Jan 18, 2024 12.25 12.36 12.13 12.27 2,012,223 +0.05(+0.41%)
Jan 17, 2024 12.11 12.26 11.95 12.22 3,177,288 -0.09(-0.73%)
Jan 16, 2024 12.56 12.65 12.28 12.31 3,326,742 -0.49(-3.81%)
Jan 12, 2024 13.01 13.15 12.76 12.80 2,134,831 +0.15(+1.18%)
Jan 11, 2024 12.71 12.84 12.44 12.65 3,065,124 +0.11(+0.87%)
Jan 10, 2024 12.52 12.61 12.38 12.54 1,546,625 +0.08(+0.64%)
Jan 09, 2024 12.81 12.85 12.41 12.46 3,450,125 -0.32(-2.49%)
Jan 08, 2024 12.69 12.90 12.64 12.78 1,622,890 -0.15(-1.15%)
Jan 05, 2024 12.83 13.13 12.74 12.93 2,247,832 +0.07(+0.54%)
Jan 04, 2024 12.76 13.00 12.70 12.86 1,669,959 +0.08(+0.62%)
Jan 03, 2024 12.77 12.91 12.69 12.78 2,831,999 -0.26(-1.98%)
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.