Alamos Gold Inc (NY: AGI )

11.31 -0.14 (-1.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 11.35 11.44 11.31 11.31 3,319,614 -0.14(-1.22%)
Jan 26, 2023 11.55 11.58 11.32 11.45 3,356,830 -0.14(-1.21%)
Jan 25, 2023 11.32 11.62 11.19 11.59 3,202,965 +0.22(+1.93%)
Jan 24, 2023 11.18 11.45 11.06 11.37 2,708,337 +0.19(+1.70%)
Jan 23, 2023 11.02 11.18 10.95 11.18 1,984,207 +0.00(+0.00%)
Jan 20, 2023 10.94 11.19 10.85 11.18 3,073,213 +0.19(+1.73%)
Jan 19, 2023 10.70 11.12 10.68 10.99 3,277,672 +0.24(+2.23%)
Jan 18, 2023 10.89 11.05 10.75 10.75 4,690,506 -0.01(-0.09%)
Jan 17, 2023 11.01 11.20 10.63 10.76 5,837,186 -0.24(-2.18%)
Jan 13, 2023 11.09 11.38 10.97 11.00 7,268,552 +0.02(+0.18%)
Jan 12, 2023 11.05 11.18 10.87 10.98 3,588,115 +0.10(+0.92%)
Jan 11, 2023 10.89 10.96 10.78 10.88 2,208,661 -0.01(-0.09%)
Jan 10, 2023 10.74 10.94 10.68 10.89 2,229,520 +0.20(+1.87%)
Jan 09, 2023 10.98 10.99 10.68 10.69 2,731,606 -0.17(-1.57%)
Jan 06, 2023 10.85 11.01 10.68 10.86 4,104,504 +0.08(+0.74%)
Jan 05, 2023 10.61 10.79 10.50 10.78 3,491,374 -0.07(-0.65%)
Jan 04, 2023 10.50 10.95 10.44 10.85 5,912,682 +0.49(+4.73%)
Jan 03, 2023 10.24 10.55 10.23 10.36 3,646,649 +0.25(+2.47%)
Dec 30, 2022 10.11 10.16 10.01 10.11 2,418,294 +0.00(+0.00%)
Dec 29, 2022 10.14 10.24 10.08 10.11 2,331,266 +0.05(+0.50%)
Dec 28, 2022 10.20 10.25 9.980 10.06 2,349,352 -0.23(-2.24%)
Dec 27, 2022 10.03 10.45 9.990 10.29 2,233,338 +0.30(+3.00%)
Dec 23, 2022 10.03 10.17 9.860 9.990 2,370,162 -0.02(-0.20%)
Dec 22, 2022 9.910 10.02 9.760 10.01 2,268,321 +0.01(+0.10%)
Dec 21, 2022 9.920 10.08 9.915 10.00 2,825,983 +0.15(+1.52%)
Dec 20, 2022 9.700 9.915 9.630 9.850 5,217,757 +0.34(+3.58%)
Dec 19, 2022 9.630 9.710 9.475 9.510 3,761,741 -0.13(-1.35%)
Dec 16, 2022 9.450 9.750 9.450 9.640 4,849,083 +0.15(+1.58%)
Dec 15, 2022 9.670 9.733 9.435 9.490 5,264,990 -0.43(-4.33%)
Dec 14, 2022 10.00 10.04 9.735 9.920 2,910,755 -0.09(-0.90%)
Dec 13, 2022 10.24 10.36 9.920 10.01 4,206,376 +0.12(+1.21%)
Dec 12, 2022 9.740 9.900 9.650 9.890 3,005,515 +0.05(+0.51%)
Dec 09, 2022 10.07 10.20 9.840 9.840 3,144,209 -0.20(-1.99%)
Dec 08, 2022 10.00 10.16 9.944 10.04 4,416,206 +0.09(+0.90%)
Dec 07, 2022 9.780 10.05 9.780 9.950 3,591,887 +0.25(+2.58%)
Dec 06, 2022 9.850 9.930 9.660 9.700 3,700,850 -0.06(-0.61%)
Dec 05, 2022 9.890 9.945 9.710 9.760 2,939,495 -0.25(-2.45%)
Dec 02, 2022 9.656 10.06 9.616 10.01 3,106,851 +0.11(+1.11%)
Dec 01, 2022 9.845 10.01 9.691 9.895 2,845,204 +0.22(+2.27%)
Nov 30, 2022 9.516 9.806 9.481 9.676 5,486,271 +0.22(+2.32%)
Nov 29, 2022 9.337 9.591 9.297 9.456 4,119,820 +0.26(+2.82%)
Nov 28, 2022 9.526 9.551 9.182 9.197 3,716,748 -0.39(-4.06%)
Nov 25, 2022 9.676 9.781 9.541 9.586 1,607,161 -0.14(-1.44%)
Nov 23, 2022 9.466 9.766 9.411 9.726 4,272,600 +0.31(+3.28%)
Nov 22, 2022 9.067 9.431 9.057 9.416 3,682,128 +0.44(+4.89%)
Nov 21, 2022 8.778 9.007 8.768 8.978 2,676,614 +0.08(+0.90%)
Nov 18, 2022 8.818 8.903 8.638 8.898 4,425,529 +0.08(+0.90%)
Nov 17, 2022 8.788 8.838 8.618 8.818 4,027,588 -0.09(-1.01%)
Nov 16, 2022 8.888 8.973 8.816 8.908 3,652,184 +0.00(+0.00%)
Nov 15, 2022 8.988 9.064 8.868 8.908 5,842,017 -0.01(-0.11%)
Nov 14, 2022 8.818 8.988 8.768 8.918 3,092,891 +0.06(+0.68%)
Nov 11, 2022 8.838 8.928 8.738 8.858 3,756,422 +0.00(+0.00%)
Nov 10, 2022 8.758 8.928 8.579 8.858 5,388,882 +0.59(+7.12%)
Nov 09, 2022 8.369 8.528 8.200 8.269 4,408,366 -0.15(-1.78%)
Nov 08, 2022 7.980 8.512 7.930 8.419 6,237,073 +0.47(+5.90%)
Nov 07, 2022 8.080 8.150 7.875 7.950 3,764,572 -0.14(-1.73%)
Nov 04, 2022 7.691 8.100 7.691 8.090 4,785,812 +0.68(+9.15%)
Nov 03, 2022 7.511 7.631 7.382 7.411 5,905,296 -0.20(-2.62%)
Nov 02, 2022 8.120 8.179 7.591 7.611 3,782,304 -0.48(-5.92%)
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.