Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamos Gold Inc (TSX: AGI )

22.66 -0.06 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 9.730 9.730 9.730 0 +0.04(+0.41%)
Dec 30, 2021 9.560 9.700 9.560 9.690 275,885 +0.11(+1.15%)
Dec 29, 2021 9.420 9.740 9.420 9.580 739,348 -0.06(-0.62%)
Dec 24, 2021 9.640 9.640 9.640 0 -0.01(-0.10%)
Dec 23, 2021 9.560 9.680 9.450 9.650 344,210 +0.10(+1.05%)
Dec 22, 2021 9.440 9.580 9.340 9.550 476,467 +0.08(+0.84%)
Dec 21, 2021 9.500 9.550 9.320 9.470 637,188 +0.06(+0.64%)
Dec 20, 2021 9.260 9.430 9.210 9.410 574,504 +0.10(+1.07%)
Dec 17, 2021 9.260 9.480 9.220 9.310 1,015,928 +0.12(+1.31%)
Dec 16, 2021 8.910 9.210 8.890 9.190 746,824 +0.43(+4.91%)
Dec 15, 2021 8.950 8.960 8.600 8.760 1,352,890 -0.22(-2.45%)
Dec 14, 2021 9.030 9.140 8.900 8.980 731,375 -0.22(-2.39%)
Dec 13, 2021 9.160 9.310 9.050 9.200 947,926 +0.11(+1.21%)
Dec 10, 2021 9.300 9.300 8.930 9.090 927,821 -0.08(-0.87%)
Dec 09, 2021 9.320 9.360 9.060 9.170 579,007 -0.26(-2.76%)
Dec 08, 2021 9.460 9.470 9.350 9.430 1,854,340 -0.07(-0.74%)
Dec 07, 2021 9.420 9.600 9.390 9.500 546,696 +0.09(+0.96%)
Dec 06, 2021 9.260 9.470 9.190 9.410 732,040 +0.02(+0.21%)
Dec 03, 2021 9.310 9.470 9.150 9.390 736,030 +0.08(+0.86%)
Dec 02, 2021 9.510 9.520 9.120 9.310 889,500 -0.23(-2.41%)
Dec 01, 2021 9.930 10.16 9.530 9.540 1,658,849 -0.23(-2.35%)
Nov 30, 2021 9.930 10.26 9.770 9.770 1,147,719 -0.09(-0.91%)
Nov 29, 2021 9.840 9.930 9.770 9.860 500,355 +0.04(+0.41%)
Nov 26, 2021 10.15 10.20 9.800 9.820 637,608 -0.13(-1.31%)
Nov 25, 2021 10.07 10.07 9.930 9.950 69,080 -0.10(-1.00%)
Nov 24, 2021 9.980 10.14 9.950 10.05 435,349 +0.01(+0.10%)
Nov 23, 2021 10.05 10.23 9.900 10.04 624,133 -0.18(-1.76%)
Nov 22, 2021 10.24 10.34 10.03 10.22 765,390 -0.26(-2.48%)
Nov 19, 2021 10.55 10.69 10.46 10.48 716,097 -0.09(-0.85%)
Nov 18, 2021 10.69 10.62 10.51 10.57 911,945 -0.18(-1.67%)
Nov 17, 2021 10.66 10.94 10.57 10.75 546,267 +0.19(+1.80%)
Nov 16, 2021 10.83 10.86 10.53 10.56 728,336 -0.19(-1.77%)
Nov 15, 2021 10.82 10.88 10.71 10.75 571,155 -0.12(-1.10%)
Nov 12, 2021 10.91 11.11 10.72 10.87 858,004 -0.11(-1.00%)
Nov 11, 2021 10.80 11.10 10.63 10.98 935,789 +0.39(+3.68%)
Nov 10, 2021 10.45 10.59 875,025 +0.36(+3.52%)
Nov 09, 2021 10.03 10.25 9.910 10.23 912,276 +0.27(+2.71%)
Nov 08, 2021 10.00 10.02 9.840 9.960 364,055 +0.09(+0.91%)
Nov 05, 2021 9.600 9.880 9.480 9.870 566,517 +0.38(+4.00%)
Nov 04, 2021 9.680 9.870 9.490 9.490 546,245 +0.02(+0.21%)
Nov 03, 2021 9.240 9.520 9.200 9.470 512,657 +0.11(+1.18%)
Nov 02, 2021 9.260 9.380 9.160 9.360 614,993 +0.05(+0.54%)
Nov 01, 2021 9.230 9.340 9.210 9.310 587,513 +0.13(+1.42%)
Oct 29, 2021 9.530 9.530 9.160 9.180 1,217,392 -0.42(-4.37%)
Oct 28, 2021 9.860 10.02 9.450 9.600 1,839,866 -0.63(-6.16%)
Oct 27, 2021 10.09 10.29 9.990 10.23 612,731 +0.12(+1.19%)
Oct 26, 2021 9.990 10.14 10.11 582,104 +0.01(+0.10%)
Oct 25, 2021 10.06 10.16 9.900 10.10 691,520 +0.21(+2.12%)
Oct 22, 2021 10.01 10.19 9.880 9.890 740,680 -0.02(-0.20%)
Oct 21, 2021 9.880 9.940 9.760 9.910 368,233 -0.03(-0.30%)
Oct 20, 2021 9.960 10.05 9.890 9.940 362,485 +0.09(+0.91%)
Oct 19, 2021 10.05 10.06 9.770 9.850 501,481 -0.02(-0.20%)
Oct 18, 2021 9.960 10.00 9.820 9.870 374,308 -0.13(-1.30%)
Oct 15, 2021 9.840 10.13 9.750 10.00 607,483 -0.08(-0.79%)
Oct 14, 2021 9.970 10.10 9.950 10.08 607,614 +0.21(+2.13%)
Oct 13, 2021 9.550 9.990 9.550 9.870 702,626 +0.37(+3.89%)
Oct 12, 2021 9.230 9.530 9.150 9.500 904,848 +0.26(+2.81%)
Oct 08, 2021 9.240 9.240 9.240 0 -0.08(-0.86%)
Oct 07, 2021 9.360 9.490 9.220 9.320 468,638 -0.11(-1.17%)
Oct 06, 2021 9.340 9.470 9.240 9.430 840,555 +0.06(+0.64%)
Oct 05, 2021 9.220 9.390 9.000 9.370 635,812 +0.15(+1.63%)
Oct 04, 2021 8.950 9.320 8.950 9.220 635,311 +0.18(+1.99%)
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.