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 (%)
Jul 31, 2019 6.445 6.569 6.217 6.227 4,182,645 -0.25(-3.82%)
Jul 30, 2019 6.350 6.502 6.350 6.474 2,985,958 +0.13(+2.10%)
Jul 29, 2019 6.341 6.388 6.255 6.341 3,276,280 +0.04(+0.60%)
Jul 26, 2019 6.341 6.417 6.284 6.303 2,192,569 -0.01(-0.15%)
Jul 25, 2019 6.407 6.436 6.293 6.312 2,611,862 -0.11(-1.78%)
Jul 24, 2019 6.369 6.474 6.312 6.426 2,266,020 +0.10(+1.65%)
Jul 23, 2019 6.379 6.388 6.203 6.322 3,009,592 -0.06(-0.89%)
Jul 22, 2019 6.464 6.518 6.369 6.379 2,010,496 -0.04(-0.59%)
Jul 19, 2019 6.227 6.417 6.208 6.417 2,998,358 +0.10(+1.50%)
Jul 18, 2019 6.189 6.379 6.084 6.322 4,793,843 +0.10(+1.68%)
Jul 17, 2019 5.979 6.217 5.932 6.217 2,881,927 +0.29(+4.81%)
Jul 16, 2019 5.884 5.960 5.856 5.932 1,949,765 +0.02(+0.32%)
Jul 15, 2019 5.903 5.954 5.865 5.913 1,707,411 +0.01(+0.16%)
Jul 12, 2019 5.941 5.979 5.866 5.903 1,335,444 -0.03(-0.48%)
Jul 11, 2019 5.979 6.017 5.837 5.932 2,740,117 -0.05(-0.79%)
Jul 10, 2019 5.846 5.979 5.794 5.979 2,165,515 +0.23(+3.97%)
Jul 09, 2019 5.713 5.827 5.667 5.751 1,565,307 +0.03(+0.50%)
Jul 08, 2019 5.713 5.770 5.656 5.723 1,515,619 +0.03(+0.50%)
Jul 05, 2019 5.628 5.751 5.542 5.694 2,419,894 -0.09(-1.48%)
Jul 03, 2019 5.723 5.785 5.580 5.780 1,627,464 +0.08(+1.33%)
Jul 02, 2019 5.609 5.780 5.556 5.704 2,885,566 +0.15(+2.74%)
Jul 01, 2019 5.590 5.618 5.504 5.552 3,285,778 -0.20(-3.47%)
Jun 28, 2019 5.751 5.751 5.604 5.751 3,607,014 +0.03(+0.50%)
Jun 27, 2019 5.770 5.770 5.647 5.723 3,000,558 -0.06(-0.99%)
Jun 26, 2019 5.685 5.870 5.632 5.780 2,918,498 -0.08(-1.30%)
Jun 25, 2019 5.932 5.960 5.670 5.856 4,976,344 -0.04(-0.65%)
Jun 24, 2019 5.780 5.932 5.694 5.894 4,128,337 +0.18(+3.16%)
Jun 21, 2019 5.713 5.808 5.566 5.713 6,144,831 +0.00(+0.00%)
Jun 20, 2019 5.552 5.742 5.457 5.713 4,478,960 +0.37(+6.94%)
Jun 19, 2019 5.133 5.409 5.114 5.342 3,275,199 +0.15(+2.93%)
Jun 18, 2019 5.333 5.457 5.152 5.190 3,563,452 -0.08(-1.44%)
Jun 17, 2019 5.181 5.285 5.124 5.266 2,597,591 +0.12(+2.40%)
Jun 14, 2019 5.162 5.304 5.086 5.143 4,137,510 +0.05(+0.93%)
Jun 13, 2019 4.896 5.095 4.896 5.095 2,943,922 +0.20(+4.08%)
Jun 12, 2019 5.038 5.095 4.896 4.896 2,037,946 -0.09(-1.71%)
Jun 11, 2019 5.000 5.057 4.858 4.981 2,505,196 -0.01(-0.19%)
Jun 10, 2019 4.801 5.019 4.715 4.991 2,886,097 +0.07(+1.35%)
Jun 07, 2019 5.057 5.085 4.924 4.924 2,002,576 -0.09(-1.89%)
Jun 06, 2019 4.943 5.081 4.943 5.019 2,594,589 +0.09(+1.93%)
Jun 05, 2019 5.019 5.076 4.848 4.924 2,131,543 +0.00(+0.00%)
Jun 04, 2019 4.867 5.000 4.801 4.924 4,230,044 -0.02(-0.38%)
Jun 03, 2019 4.734 4.953 4.649 4.943 3,748,278 +0.32(+6.98%)
May 31, 2019 4.440 4.663 4.431 4.621 2,121,782 +0.23(+5.18%)
May 30, 2019 4.222 4.412 4.175 4.393 1,187,718 +0.18(+4.28%)
May 29, 2019 4.241 4.279 4.194 4.213 898,469 -0.02(-0.45%)
May 28, 2019 4.203 4.279 4.184 4.232 1,417,163 -0.07(-1.55%)
May 24, 2019 4.213 4.326 4.213 4.298 1,107,635 +0.09(+2.03%)
May 23, 2019 4.269 4.374 4.213 4.213 1,288,593 -0.02(-0.45%)
May 22, 2019 4.317 4.374 4.194 4.232 1,416,575 -0.09(-1.98%)
May 21, 2019 4.355 4.400 4.274 4.317 1,288,010 -0.06(-1.30%)
May 20, 2019 4.355 4.455 4.345 4.374 1,199,652 +0.03(+0.66%)
May 17, 2019 4.317 4.364 4.251 4.345 1,823,715 +0.01(+0.22%)
May 16, 2019 4.412 4.421 4.260 4.336 1,855,911 -0.10(-2.35%)
May 15, 2019 4.488 4.545 4.402 4.440 1,325,554 -0.03(-0.64%)
May 14, 2019 4.478 4.478 4.383 4.469 1,328,841 -0.04(-0.84%)
May 13, 2019 4.345 4.606 4.307 4.507 3,226,608 +0.29(+6.98%)
May 10, 2019 4.345 4.352 4.203 4.213 3,079,646 -0.13(-3.06%)
May 09, 2019 4.260 4.450 4.251 4.345 2,653,815 +0.11(+2.69%)
May 08, 2019 4.393 4.402 4.222 4.232 1,632,558 -0.10(-2.41%)
May 07, 2019 4.213 4.345 4.184 4.336 3,511,356 +0.12(+2.93%)
May 06, 2019 4.099 4.255 4.099 4.213 1,551,305 +0.09(+2.30%)
May 03, 2019 4.118 4.194 4.099 4.118 1,941,972 +0.02(+0.46%)
May 02, 2019 4.137 4.213 3.956 4.099 4,696,026 -0.22(-5.05%)
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.