Alamos Gold Inc. Class A Common Shares (NY: AGI )

18.32 -0.03 (-0.16%)
Official Closing Price Updated: 5:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 18.38 18.39 18.20 18.32 1,758,421 -0.03(-0.16%)
Dec 23, 2024 18.22 18.43 18.11 18.35 2,557,889 +0.02(+0.11%)
Dec 20, 2024 18.16 18.55 18.07 18.33 5,239,570 +0.26(+1.44%)
Dec 19, 2024 18.27 18.49 17.98 18.07 1,446,990 +0.01(+0.06%)
Dec 18, 2024 18.93 19.06 17.95 18.06 4,170,754 -1.01(-5.30%)
Dec 17, 2024 18.80 19.18 18.78 19.07 2,954,134 -0.03(-0.16%)
Dec 16, 2024 19.18 19.19 18.83 19.10 3,354,048 -0.01(-0.05%)
Dec 13, 2024 19.35 19.47 19.00 19.11 2,235,216 -0.44(-2.25%)
Dec 12, 2024 19.95 20.15 19.55 19.55 1,849,744 -0.83(-4.07%)
Dec 11, 2024 19.65 20.45 19.59 20.38 1,819,561 +0.86(+4.41%)
Dec 10, 2024 19.75 20.02 19.50 19.52 1,544,491 -0.02(-0.10%)
Dec 09, 2024 19.52 20.04 19.48 19.54 2,323,384 +0.48(+2.52%)
Dec 06, 2024 19.46 19.46 18.92 19.06 1,445,679 -0.40(-2.06%)
Dec 05, 2024 19.57 19.75 19.25 19.46 1,263,783 -0.10(-0.51%)
Dec 04, 2024 19.24 19.73 19.22 19.56 1,580,623 +0.20(+1.03%)
Dec 03, 2024 18.78 19.77 18.78 19.36 2,646,138 +0.83(+4.48%)
Dec 02, 2024 18.75 18.79 18.46 18.53 1,910,570 -0.29(-1.54%)
Nov 29, 2024 18.65 18.93 18.65 18.82 1,166,108 +0.37(+2.01%)
Nov 27, 2024 18.57 18.64 18.37 18.45 1,748,036 +0.07(+0.38%)
Nov 26, 2024 18.39 18.39 18.14 18.38 2,000,373 +0.08(+0.44%)
Nov 25, 2024 18.13 18.43 18.08 18.30 3,317,655 -0.57(-3.02%)
Nov 22, 2024 19.00 19.02 18.77 18.87 2,050,163 +0.01(+0.05%)
Nov 21, 2024 18.87 18.99 18.66 18.86 1,772,960 +0.15(+0.80%)
Nov 20, 2024 18.71 18.80 18.61 18.71 1,243,775 -0.08(-0.43%)
Nov 19, 2024 18.53 18.83 18.31 18.79 1,877,673 +0.47(+2.57%)
Nov 18, 2024 18.03 18.37 17.95 18.32 1,721,787 +0.78(+4.45%)
Nov 15, 2024 17.74 17.94 17.43 17.54 2,127,758 -0.20(-1.13%)
Nov 14, 2024 17.75 17.88 17.48 17.74 3,778,055 -0.03(-0.17%)
Nov 13, 2024 18.00 18.26 17.72 17.77 3,921,946 -0.17(-0.95%)
Nov 12, 2024 17.95 18.09 17.67 17.94 2,824,971 -0.24(-1.32%)
Nov 11, 2024 18.49 18.75 17.79 18.18 5,577,043 -1.20(-6.19%)
Nov 08, 2024 19.51 19.76 19.05 19.38 2,409,251 -0.36(-1.82%)
Nov 07, 2024 19.07 19.82 18.57 19.74 4,466,417 +0.30(+1.54%)
Nov 06, 2024 19.03 19.70 18.71 19.44 3,959,601 -0.73(-3.62%)
Nov 05, 2024 20.19 20.37 19.93 20.17 1,423,348 +0.06(+0.30%)
Nov 04, 2024 20.22 20.39 19.93 20.11 1,693,611 +0.00(+0.00%)
Nov 01, 2024 20.34 20.60 20.11 20.11 2,803,780 -0.07(-0.35%)
Oct 31, 2024 20.62 20.72 20.04 20.18 2,228,030 -0.78(-3.72%)
Oct 30, 2024 21.07 21.10 20.57 20.96 1,681,959 -0.09(-0.43%)
Oct 29, 2024 20.69 21.06 20.43 21.05 1,647,831 +0.55(+2.68%)
Oct 28, 2024 20.72 20.82 20.45 20.50 2,258,638 -0.27(-1.30%)
Oct 25, 2024 20.92 21.07 20.65 20.77 1,583,020 -0.32(-1.52%)
Oct 24, 2024 21.20 21.27 20.62 21.09 2,445,209 -0.01(-0.05%)
Oct 23, 2024 21.00 21.37 20.83 21.10 1,513,635 -0.28(-1.31%)
Oct 22, 2024 21.14 21.43 21.07 21.38 2,420,009 +0.59(+2.84%)
Oct 21, 2024 21.30 21.45 20.73 20.79 3,002,309 -0.20(-0.95%)
Oct 18, 2024 20.34 21.12 20.32 20.99 3,030,930 +0.92(+4.58%)
Oct 17, 2024 20.15 20.45 20.03 20.07 1,515,009 +0.10(+0.50%)
Oct 16, 2024 19.95 20.24 19.74 19.97 2,521,760 +0.31(+1.58%)
Oct 15, 2024 19.60 19.70 19.37 19.66 1,991,187 +0.02(+0.10%)
Oct 14, 2024 19.50 19.86 19.50 19.64 1,353,185 +0.04(+0.20%)
Oct 11, 2024 19.76 19.94 19.52 19.60 2,344,235 +0.04(+0.20%)
Oct 10, 2024 19.25 19.57 19.02 19.56 2,571,202 +0.39(+2.03%)
Oct 09, 2024 19.37 19.40 18.96 19.17 2,548,185 -0.33(-1.69%)
Oct 08, 2024 19.21 19.51 19.14 19.50 1,780,659 +0.09(+0.46%)
Oct 07, 2024 19.50 19.52 19.14 19.41 1,695,044 -0.18(-0.92%)
Oct 04, 2024 19.67 19.96 19.54 19.59 2,041,528 -0.12(-0.61%)
Oct 03, 2024 19.91 19.98 19.58 19.71 1,884,772 -0.43(-2.14%)
Oct 02, 2024 20.13 20.33 19.89 20.14 2,137,771 -0.06(-0.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.