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

Alamos Gold Inc (TSX: AGI )

21.42 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2021 11.03 11.03 10.94 10.96 83,793 -0.07(-0.63%)
May 28, 2021 10.92 11.04 10.86 11.03 451,038 +0.11(+1.01%)
May 27, 2021 10.99 11.08 10.91 10.92 992,473 -0.16(-1.44%)
May 26, 2021 11.16 11.33 11.02 11.08 952,790 +0.06(+0.54%)
May 25, 2021 10.89 11.10 10.77 11.02 477,158 +0.08(+0.73%)
May 21, 2021 10.94 10.94 10.94 0 -0.11(-1.00%)
May 20, 2021 10.90 11.13 10.86 11.05 586,472 +0.11(+1.01%)
May 19, 2021 10.98 11.18 10.83 10.94 533,397 -0.05(-0.45%)
May 18, 2021 11.08 11.23 10.88 10.99 574,817 -0.08(-0.72%)
May 17, 2021 10.61 11.19 10.54 11.07 664,551 +0.53(+5.03%)
May 14, 2021 10.36 10.55 10.33 10.54 314,607 +0.28(+2.73%)
May 13, 2021 10.26 10.35 10.13 10.26 463,483 -0.03(-0.29%)
May 12, 2021 10.55 10.55 10.21 10.29 414,902 -0.26(-2.46%)
May 11, 2021 10.25 10.57 10.21 10.55 376,273 +0.13(+1.25%)
May 10, 2021 10.77 10.81 10.41 10.42 653,635 -0.21(-1.98%)
May 07, 2021 10.74 10.83 10.52 10.63 813,649 +0.08(+0.76%)
May 06, 2021 10.35 10.72 10.30 10.55 485,424 +0.27(+2.63%)
May 05, 2021 10.34 10.36 10.10 10.28 758,301 +0.04(+0.39%)
May 04, 2021 10.40 10.67 10.18 10.24 700,992 -0.19(-1.82%)
May 03, 2021 10.06 10.50 9.930 10.43 1,090,810 +0.58(+5.89%)
Apr 30, 2021 10.02 10.12 9.810 9.850 873,375 -0.29(-2.86%)
Apr 29, 2021 10.06 10.35 10.01 10.14 708,351 -0.12(-1.17%)
Apr 28, 2021 10.16 10.30 10.06 10.26 865,231 +0.00(+0.00%)
Apr 27, 2021 10.70 10.71 10.25 10.26 1,029,112 -0.38(-3.57%)
Apr 26, 2021 10.69 10.74 10.56 10.64 553,122 -0.09(-0.84%)
Apr 23, 2021 11.02 11.05 10.70 10.73 420,489 -0.16(-1.47%)
Apr 22, 2021 11.03 11.04 10.82 10.89 542,407 -0.26(-2.33%)
Apr 21, 2021 11.08 11.31 10.99 11.15 694,501 +0.11(+1.00%)
Apr 20, 2021 10.73 11.08 10.64 11.04 831,640 +0.13(+1.19%)
Apr 19, 2021 11.01 11.06 10.88 10.91 529,758 -0.09(-0.82%)
Apr 16, 2021 11.09 11.10 10.85 11.00 626,615 +0.07(+0.64%)
Apr 15, 2021 10.54 11.04 10.48 10.93 897,160 +0.55(+5.30%)
Apr 14, 2021 10.62 10.66 10.35 10.38 410,564 -0.24(-2.26%)
Apr 13, 2021 10.26 10.63 10.18 10.62 953,525 +0.51(+5.04%)
Apr 12, 2021 10.46 10.48 10.09 10.11 432,906 -0.39(-3.71%)
Apr 09, 2021 10.21 10.53 10.15 10.50 498,018 +0.10(+0.96%)
Apr 08, 2021 10.43 10.49 10.35 10.40 709,700 +0.18(+1.76%)
Apr 07, 2021 10.43 10.45 10.22 10.22 497,661 -0.23(-2.20%)
Apr 06, 2021 10.14 10.55 10.12 10.45 639,785 +0.40(+3.98%)
Apr 05, 2021 10.20 10.26 9.980 10.05 388,507 -0.18(-1.76%)
Apr 01, 2021 10.23 10.23 10.23 0 +0.41(+4.18%)
Mar 31, 2021 9.540 10.05 9.490 9.820 1,018,089 +0.31(+3.26%)
Mar 30, 2021 9.720 9.760 9.410 9.510 814,424 -0.47(-4.71%)
Mar 29, 2021 9.900 9.990 9.590 9.980 802,341 +0.03(+0.30%)
Mar 26, 2021 9.710 10.00 9.630 9.950 873,907 +0.19(+1.95%)
Mar 25, 2021 9.730 9.830 9.570 9.760 767,139 -0.03(-0.31%)
Mar 24, 2021 10.07 10.08 9.750 9.790 433,392 -0.23(-2.30%)
Mar 23, 2021 10.24 10.31 9.970 10.02 809,807 -0.29(-2.81%)
Mar 22, 2021 10.28 10.48 10.27 10.31 759,479 -0.04(-0.39%)
Mar 19, 2021 10.18 10.38 10.08 10.35 1,048,517 +0.22(+2.17%)
Mar 18, 2021 10.09 10.24 10.00 10.13 715,942 -0.08(-0.78%)
Mar 17, 2021 9.800 10.30 9.760 10.21 635,727 +0.34(+3.44%)
Mar 16, 2021 10.01 10.01 9.810 9.870 421,952 -0.15(-1.50%)
Mar 15, 2021 10.10 10.27 9.860 10.02 773,133 +0.00(+0.00%)
Mar 12, 2021 9.750 10.11 9.630 10.02 447,378 +0.06(+0.60%)
Mar 11, 2021 9.990 10.16 9.780 9.960 699,772 +0.05(+0.50%)
Mar 10, 2021 9.860 10.02 9.660 9.910 997,454 +0.09(+0.92%)
Mar 09, 2021 9.970 10.20 9.780 9.820 702,472 +0.18(+1.87%)
Mar 08, 2021 9.730 9.810 9.470 9.640 770,301 -0.10(-1.03%)
Mar 05, 2021 9.500 9.740 9.420 9.740 1,108,912 +0.17(+1.78%)
Mar 04, 2021 9.210 9.790 9.170 9.570 1,362,198 +0.34(+3.68%)
Mar 03, 2021 9.280 9.330 8.890 9.230 1,079,492 -0.28(-2.94%)
Mar 02, 2021 9.100 9.590 8.990 9.510 1,469,430 +0.43(+4.74%)
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.