Skip to main content

Alamos Gold Inc (NY: AGI )

15.31 +0.06 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.099 8.383 8.079 8.246 3,995,965 +0.10(+1.20%)
Mar 30, 2022 8.118 8.236 8.079 8.148 1,445,487 +0.08(+0.97%)
Mar 29, 2022 7.756 8.069 7.697 8.069 2,768,147 +0.13(+1.60%)
Mar 28, 2022 8.030 8.069 7.873 7.942 2,318,820 -0.24(-2.87%)
Mar 25, 2022 8.099 8.226 8.011 8.177 1,754,448 -0.01(-0.12%)
Mar 24, 2022 8.334 8.368 8.167 8.187 2,486,862 -0.04(-0.48%)
Mar 23, 2022 8.187 8.265 8.045 8.226 3,231,476 +0.14(+1.69%)
Mar 22, 2022 8.206 8.206 7.991 8.089 2,466,125 -0.10(-1.20%)
Mar 21, 2022 8.192 8.407 8.138 8.187 3,440,772 +0.06(+0.72%)
Mar 18, 2022 8.050 8.226 7.942 8.128 7,162,364 +0.00(+0.00%)
Mar 17, 2022 8.069 8.378 8.069 8.128 6,149,263 +0.11(+1.34%)
Mar 16, 2022 7.932 8.084 7.805 8.020 3,600,264 +0.01(+0.18%)
Mar 15, 2022 7.586 8.133 7.576 8.006 3,854,106 +0.13(+1.61%)
Mar 14, 2022 8.328 8.347 7.810 7.879 5,643,574 -0.63(-7.45%)
Mar 11, 2022 8.220 8.611 8.191 8.513 6,429,999 +0.03(+0.35%)
Mar 10, 2022 8.220 8.508 8.211 8.484 5,794,473 +0.31(+3.82%)
Mar 09, 2022 7.771 8.181 7.713 8.172 4,851,410 -0.06(-0.71%)
Mar 08, 2022 8.133 8.547 8.030 8.230 10,245,064 +0.21(+2.55%)
Mar 07, 2022 7.713 8.054 7.581 8.025 7,277,090 +0.37(+4.85%)
Mar 04, 2022 7.722 7.727 7.513 7.654 6,948,828 +0.13(+1.69%)
Mar 03, 2022 7.439 7.527 7.288 7.527 4,734,449 +0.09(+1.18%)
Mar 02, 2022 7.410 7.516 7.264 7.439 3,901,810 -0.11(-1.42%)
Mar 01, 2022 7.234 7.557 7.225 7.547 4,679,668 +0.36(+5.03%)
Feb 28, 2022 7.381 7.449 7.108 7.186 5,150,637 -0.07(-0.94%)
Feb 25, 2022 7.000 7.273 7.000 7.254 4,799,292 +0.21(+2.91%)
Feb 24, 2022 7.547 7.586 6.922 7.049 8,019,216 -0.13(-1.77%)
Feb 23, 2022 7.078 7.332 7.049 7.176 4,536,338 +0.14(+1.94%)
Feb 22, 2022 7.215 7.273 6.976 7.039 4,422,804 -0.13(-1.77%)
Feb 18, 2022 7.166 0 -0.20(-2.65%)
Feb 17, 2022 7.303 7.464 7.166 7.361 6,294,887 +0.17(+2.31%)
Feb 16, 2022 7.098 7.244 7.068 7.195 3,257,668 +0.19(+2.65%)
Feb 15, 2022 6.941 7.049 6.824 7.010 3,709,479 -0.11(-1.51%)
Feb 14, 2022 7.068 7.156 7.000 7.117 5,251,803 +0.09(+1.25%)
Feb 11, 2022 6.639 7.088 6.605 7.029 6,130,456 +0.43(+6.51%)
Feb 10, 2022 6.824 6.902 6.551 6.600 3,598,389 -0.26(-3.84%)
Feb 09, 2022 6.941 6.951 6.844 6.863 3,103,226 -0.06(-0.85%)
Feb 08, 2022 6.893 6.971 6.854 6.922 2,499,881 +0.00(+0.00%)
Feb 07, 2022 6.570 6.951 6.531 6.922 4,761,171 +0.45(+6.94%)
Feb 04, 2022 6.395 6.531 6.356 6.473 6,827,000 +0.05(+0.76%)
Feb 03, 2022 6.551 6.414 6.424 5,570,629 -0.19(-2.81%)
Feb 02, 2022 6.678 6.761 6.575 6.610 3,519,565 -0.08(-1.17%)
Feb 01, 2022 6.766 6.790 6.595 6.688 4,492,157 +0.02(+0.29%)
Jan 31, 2022 6.610 6.688 6.668 4,607,641 +0.10(+1.49%)
Jan 28, 2022 6.414 6.570 6.375 6.570 4,101,537 +0.08(+1.20%)
Jan 27, 2022 6.590 6.732 6.483 6.492 3,273,664 -0.23(-3.48%)
Jan 26, 2022 6.932 7.068 6.663 6.727 4,794,066 -0.26(-3.77%)
Jan 25, 2022 6.805 7.049 6.785 6.990 5,312,167 +0.11(+1.56%)
Jan 24, 2022 6.775 6.893 6.619 6.883 4,821,120 +0.02(+0.28%)
Jan 21, 2022 7.049 7.088 6.829 6.863 3,642,750 -0.16(-2.23%)
Jan 20, 2022 7.283 7.283 6.981 7.020 6,347,322 -0.12(-1.64%)
Jan 19, 2022 6.619 7.215 6.590 7.137 8,085,449 +0.64(+9.92%)
Jan 18, 2022 6.766 6.795 6.463 6.492 11,595,729 -0.44(-6.34%)
Jan 14, 2022 6.932 0 -0.18(-2.47%)
Jan 13, 2022 7.186 7.244 7.063 7.107 2,729,932 -0.13(-1.75%)
Jan 12, 2022 7.225 7.332 7.107 7.234 3,077,955 +0.07(+0.95%)
Jan 11, 2022 7.049 7.186 6.971 7.166 4,457,369 +0.15(+2.09%)
Jan 10, 2022 6.863 7.034 6.746 7.020 3,395,677 +0.16(+2.28%)
Jan 07, 2022 6.893 6.951 6.795 6.863 3,333,750 -0.01(-0.14%)
Jan 06, 2022 7.010 7.059 6.868 6.873 3,303,385 -0.27(-3.83%)
Jan 05, 2022 7.391 7.557 7.127 7.146 3,596,981 -0.21(-2.79%)
Jan 04, 2022 7.332 7.547 7.264 7.351 2,391,518 +0.05(+0.67%)
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.