Alamos Gold Inc (NY: AGI )

20.18 -0.78 (-3.72%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 5.750 5.750 5.603 5.750 3,607,769 +0.03(+0.50%)
Jun 27, 2019 5.769 5.769 5.646 5.722 3,001,186 -0.06(-0.99%)
Jun 26, 2019 5.684 5.869 5.631 5.779 2,919,109 -0.08(-1.30%)
Jun 25, 2019 5.931 5.959 5.669 5.855 4,977,386 -0.04(-0.65%)
Jun 24, 2019 5.779 5.931 5.693 5.893 4,129,201 +0.18(+3.16%)
Jun 21, 2019 5.712 5.807 5.565 5.712 6,146,117 +0.00(+0.00%)
Jun 20, 2019 5.550 5.741 5.455 5.712 4,479,897 +0.37(+6.94%)
Jun 19, 2019 5.132 5.408 5.113 5.341 3,275,884 +0.15(+2.93%)
Jun 18, 2019 5.332 5.455 5.151 5.189 3,564,197 -0.08(-1.44%)
Jun 17, 2019 5.180 5.284 5.123 5.265 2,598,134 +0.12(+2.40%)
Jun 14, 2019 5.161 5.303 5.085 5.142 4,138,376 +0.05(+0.93%)
Jun 13, 2019 4.895 5.094 4.895 5.094 2,944,538 +0.20(+4.08%)
Jun 12, 2019 5.037 5.094 4.895 4.895 2,038,372 -0.09(-1.71%)
Jun 11, 2019 4.999 5.056 4.857 4.980 2,505,720 -0.01(-0.19%)
Jun 10, 2019 4.800 5.018 4.714 4.990 2,886,701 +0.07(+1.35%)
Jun 07, 2019 5.056 5.084 4.923 4.923 2,002,995 -0.09(-1.89%)
Jun 06, 2019 4.942 5.080 4.942 5.018 2,595,131 +0.09(+1.93%)
Jun 05, 2019 5.018 5.075 4.847 4.923 2,131,989 +0.00(+0.00%)
Jun 04, 2019 4.866 4.999 4.800 4.923 4,230,929 -0.02(-0.38%)
Jun 03, 2019 4.733 4.952 4.648 4.942 3,749,062 +0.32(+6.98%)
May 31, 2019 4.439 4.662 4.430 4.620 2,122,226 +0.23(+5.18%)
May 30, 2019 4.221 4.411 4.174 4.392 1,187,967 +0.18(+4.28%)
May 29, 2019 4.240 4.278 4.193 4.212 898,657 -0.02(-0.45%)
May 28, 2019 4.202 4.278 4.183 4.231 1,417,459 -0.07(-1.55%)
May 24, 2019 4.212 4.326 4.212 4.297 1,107,867 +0.09(+2.03%)
May 23, 2019 4.269 4.373 4.212 4.212 1,288,863 -0.02(-0.45%)
May 22, 2019 4.316 4.373 4.193 4.231 1,416,871 -0.09(-1.98%)
May 21, 2019 4.354 4.399 4.273 4.316 1,288,279 -0.06(-1.30%)
May 20, 2019 4.354 4.454 4.344 4.373 1,199,903 +0.03(+0.66%)
May 17, 2019 4.316 4.363 4.250 4.344 1,824,096 +0.01(+0.22%)
May 16, 2019 4.411 4.420 4.259 4.335 1,856,299 -0.10(-2.35%)
May 15, 2019 4.487 4.544 4.401 4.439 1,325,831 -0.03(-0.64%)
May 14, 2019 4.477 4.477 4.382 4.468 1,329,119 -0.04(-0.84%)
May 13, 2019 4.344 4.605 4.307 4.506 3,227,283 +0.29(+6.98%)
May 10, 2019 4.344 4.351 4.202 4.212 3,080,291 -0.13(-3.06%)
May 09, 2019 4.259 4.449 4.250 4.344 2,654,371 +0.11(+2.69%)
May 08, 2019 4.392 4.401 4.221 4.231 1,632,900 -0.10(-2.41%)
May 07, 2019 4.212 4.344 4.183 4.335 3,512,090 +0.12(+2.93%)
May 06, 2019 4.098 4.254 4.098 4.212 1,551,630 +0.09(+2.30%)
May 03, 2019 4.117 4.193 4.098 4.117 1,942,378 +0.02(+0.46%)
May 02, 2019 4.136 4.212 3.956 4.098 4,697,009 -0.22(-5.06%)
May 01, 2019 4.373 4.468 4.281 4.316 1,949,409 -0.09(-2.15%)
Apr 30, 2019 4.373 4.449 4.344 4.411 1,365,434 +0.03(+0.65%)
Apr 29, 2019 4.468 4.501 4.368 4.382 1,609,649 -0.15(-3.35%)
Apr 26, 2019 4.420 4.563 4.420 4.534 1,203,484 +0.18(+4.14%)
Apr 25, 2019 4.420 4.520 4.321 4.354 1,903,475 -0.06(-1.29%)
Apr 24, 2019 4.326 4.525 4.297 4.411 1,779,819 +0.06(+1.31%)
Apr 23, 2019 4.354 4.406 4.288 4.354 1,506,080 -0.03(-0.65%)
Apr 22, 2019 4.468 4.515 4.373 4.382 1,772,343 -0.08(-1.70%)
Apr 18, 2019 4.525 4.629 4.430 4.458 1,667,546 -0.06(-1.26%)
Apr 17, 2019 4.515 4.572 4.439 4.515 2,985,456 +0.04(+0.85%)
Apr 16, 2019 4.601 4.629 4.477 4.477 2,947,914 -0.19(-4.07%)
Apr 15, 2019 4.676 4.762 4.620 4.667 1,246,458 -0.06(-1.20%)
Apr 12, 2019 4.762 4.814 4.714 4.724 1,172,490 -0.02(-0.40%)
Apr 11, 2019 4.809 4.809 4.705 4.743 1,525,178 -0.11(-2.34%)
Apr 10, 2019 4.895 4.999 4.843 4.857 1,549,317 -0.06(-1.16%)
Apr 09, 2019 4.876 4.933 4.843 4.914 1,430,510 +0.07(+1.37%)
Apr 08, 2019 4.838 4.885 4.776 4.847 1,320,804 +0.09(+1.79%)
Apr 05, 2019 4.790 4.809 4.714 4.762 1,173,755 -0.03(-0.59%)
Apr 04, 2019 4.515 4.819 4.458 4.790 2,508,192 +0.20(+4.34%)
Apr 03, 2019 4.695 4.743 4.572 4.591 2,465,733 -0.09(-1.83%)
Apr 02, 2019 4.667 4.743 4.629 4.676 1,407,558 +0.01(+0.20%)
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.