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

Alamos Gold Inc (TSX: AGI )

21.11 -0.31 (-1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jun 30, 2022 9.030 0 -0.32(-3.42%)
Jun 29, 2022 9.210 9.470 9.180 9.350 1,068,061 +0.39(+4.35%)
Jun 28, 2022 9.300 9.300 8.870 8.960 1,004,702 -0.26(-2.82%)
Jun 27, 2022 9.240 9.340 9.060 9.220 786,972 +0.04(+0.44%)
Jun 24, 2022 9.060 9.260 8.890 9.180 813,811 +0.13(+1.44%)
Jun 23, 2022 9.380 9.470 8.960 9.050 464,600 -0.33(-3.52%)
Jun 22, 2022 9.450 9.650 9.290 9.380 521,003 -0.10(-1.05%)
Jun 21, 2022 9.140 9.590 9.140 9.480 996,797 +0.30(+3.27%)
Jun 20, 2022 9.440 9.440 9.040 9.180 415,396 -0.11(-1.18%)
Jun 17, 2022 9.440 9.550 9.210 9.290 1,130,943 -0.19(-2.00%)
Jun 16, 2022 9.220 9.660 9.090 9.480 967,127 +0.14(+1.50%)
Jun 15, 2022 9.520 9.610 9.180 9.340 1,374,365 +0.04(+0.43%)
Jun 14, 2022 9.550 9.550 9.180 9.300 332,921 -0.20(-2.11%)
Jun 13, 2022 10.00 10.16 9.480 9.500 717,886 -0.89(-8.57%)
Jun 10, 2022 9.640 10.50 9.580 10.39 845,275 +0.66(+6.78%)
Jun 09, 2022 9.860 9.900 9.680 9.730 275,390 -0.17(-1.72%)
Jun 08, 2022 9.840 9.970 9.670 9.900 392,414 +0.06(+0.61%)
Jun 07, 2022 9.840 9.970 9.670 9.840 304,372 +0.00(+0.00%)
Jun 06, 2022 10.21 10.30 9.780 9.840 379,171 -0.27(-2.67%)
Jun 03, 2022 10.39 10.51 10.08 10.11 477,284 -0.49(-4.62%)
Jun 02, 2022 9.920 10.63 9.920 10.60 904,719 +0.81(+8.27%)
Jun 01, 2022 9.520 9.870 9.490 9.790 596,172 +0.35(+3.71%)
May 31, 2022 9.630 9.930 9.340 9.440 914,572 -0.20(-2.07%)
May 30, 2022 9.620 9.640 9.510 9.640 104,516 +0.02(+0.21%)
May 27, 2022 9.750 9.780 9.510 9.620 1,486,209 -0.03(-0.31%)
May 26, 2022 9.700 9.820 9.520 9.650 418,489 -0.11(-1.13%)
May 25, 2022 9.800 9.860 9.610 9.760 383,586 -0.16(-1.61%)
May 24, 2022 9.640 10.01 9.540 9.920 530,158 +0.31(+3.23%)
May 20, 2022 9.610 0 -0.10(-1.03%)
May 19, 2022 9.220 9.810 9.140 9.710 587,687 +0.72(+8.01%)
May 18, 2022 9.140 9.180 8.900 8.990 352,643 -0.20(-2.18%)
May 17, 2022 9.240 9.320 9.120 9.190 459,831 +0.09(+0.99%)
May 16, 2022 9.100 9.170 8.990 9.100 507,158 -0.02(-0.22%)
May 13, 2022 8.990 9.250 8.920 9.120 1,385,808 +0.04(+0.44%)
May 12, 2022 9.160 9.270 8.840 9.080 1,095,413 -0.26(-2.78%)
May 11, 2022 9.410 9.600 9.320 9.340 559,305 +0.01(+0.11%)
May 10, 2022 9.570 9.640 9.150 9.330 674,251 -0.11(-1.17%)
May 09, 2022 9.660 9.670 9.410 9.440 819,216 -0.43(-4.36%)
May 06, 2022 9.900 10.01 9.810 9.870 340,716 -0.03(-0.30%)
May 05, 2022 10.23 10.27 9.740 9.900 460,737 -0.20(-1.98%)
May 04, 2022 9.950 10.18 9.850 10.10 545,222 +0.13(+1.30%)
May 03, 2022 9.800 10.08 9.800 9.970 630,722 +0.23(+2.36%)
May 02, 2022 9.660 9.810 9.510 9.740 478,251 -0.24(-2.40%)
Apr 29, 2022 10.17 10.28 9.950 9.980 881,936 +0.00(+0.00%)
Apr 28, 2022 9.550 10.03 9.310 9.980 1,225,690 +0.33(+3.42%)
Apr 27, 2022 9.820 9.900 9.650 9.650 337,567 -0.18(-1.83%)
Apr 26, 2022 10.17 10.17 9.770 9.830 331,051 -0.20(-1.99%)
Apr 25, 2022 10.12 10.26 9.820 10.03 693,691 -0.45(-4.29%)
Apr 22, 2022 10.52 10.72 10.42 10.48 531,153 -0.24(-2.24%)
Apr 21, 2022 10.93 10.93 10.53 10.72 687,251 -0.36(-3.25%)
Apr 20, 2022 10.91 11.09 10.81 11.08 332,672 +0.08(+0.73%)
Apr 19, 2022 11.13 11.23 10.93 11.00 434,054 -0.31(-2.74%)
Apr 18, 2022 11.43 11.61 11.27 11.31 550,107 -0.07(-0.62%)
Apr 14, 2022 11.38 0 +0.06(+0.53%)
Apr 13, 2022 11.28 11.39 11.19 11.32 472,022 +0.16(+1.43%)
Apr 12, 2022 11.24 11.33 11.01 11.16 518,631 +0.08(+0.72%)
Apr 11, 2022 11.07 11.21 10.90 11.08 655,379 +0.15(+1.37%)
Apr 08, 2022 10.75 11.05 10.75 10.93 642,512 +0.20(+1.86%)
Apr 07, 2022 10.61 10.83 10.58 10.73 368,850 +0.15(+1.42%)
Apr 06, 2022 10.60 10.70 10.46 10.58 358,628 -0.02(-0.19%)
Apr 05, 2022 10.85 11.02 10.57 10.60 558,187 -0.23(-2.12%)
Apr 04, 2022 10.92 11.02 10.71 10.83 463,637 +0.01(+0.09%)
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.