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

Alamos Gold Inc (TSX: AGI )

23.26 +1.10 (+4.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 8.960 9.080 8.640 8.660 1,111,029 -0.29(-3.24%)
Jul 30, 2019 8.800 8.990 8.800 8.950 542,443 +0.17(+1.94%)
Jul 29, 2019 8.820 8.830 8.660 8.780 540,456 +0.05(+0.57%)
Jul 26, 2019 8.800 8.890 8.710 8.730 530,327 -0.01(-0.11%)
Jul 25, 2019 8.850 8.890 8.730 8.740 540,203 -0.14(-1.58%)
Jul 24, 2019 8.810 8.950 8.720 8.880 580,079 +0.14(+1.60%)
Jul 23, 2019 8.760 8.830 8.580 8.740 960,354 -0.05(-0.57%)
Jul 22, 2019 8.860 8.980 8.790 8.790 620,464 -0.02(-0.23%)
Jul 19, 2019 8.590 8.810 8.560 8.810 1,175,591 +0.14(+1.61%)
Jul 18, 2019 8.480 8.750 8.370 8.670 1,834,958 +0.14(+1.64%)
Jul 17, 2019 8.220 8.530 8.160 8.530 907,483 +0.36(+4.41%)
Jul 16, 2019 8.140 8.200 8.030 8.170 489,608 +0.03(+0.37%)
Jul 15, 2019 8.080 8.160 8.050 8.140 512,697 +0.06(+0.74%)
Jul 12, 2019 8.160 8.200 8.060 8.080 426,783 -0.04(-0.49%)
Jul 11, 2019 8.190 8.270 8.030 8.120 631,402 -0.09(-1.10%)
Jul 10, 2019 8.060 8.220 7.990 8.210 769,889 +0.26(+3.27%)
Jul 09, 2019 7.880 8.040 7.840 7.950 582,754 +0.06(+0.76%)
Jul 08, 2019 7.860 7.960 7.790 7.890 616,812 +0.04(+0.51%)
Jul 05, 2019 7.730 7.910 7.650 7.850 565,637 -0.06(-0.76%)
Jul 04, 2019 7.810 7.980 7.810 7.910 145,088 +0.04(+0.51%)
Jul 03, 2019 7.900 7.950 7.670 7.870 808,080 +0.00(+0.00%)
Jul 02, 2019 7.740 7.970 7.680 7.870 1,343,324 -0.03(-0.38%)
Jun 28, 2019 7.900 7.900 7.900 0 +0.03(+0.38%)
Jun 27, 2019 7.950 7.960 7.800 7.870 508,937 -0.11(-1.38%)
Jun 26, 2019 7.890 8.100 7.810 7.980 1,160,435 -0.12(-1.48%)
Jun 25, 2019 8.220 8.250 7.880 8.100 1,288,981 -0.08(-0.98%)
Jun 24, 2019 8.070 8.240 7.910 8.180 1,223,745 +0.15(+1.87%)
Jun 21, 2019 7.940 8.080 7.750 8.030 2,193,605 +0.12(+1.52%)
Jun 20, 2019 7.740 7.960 7.570 7.910 2,692,013 +0.44(+5.89%)
Jun 19, 2019 7.210 7.570 7.200 7.470 1,033,097 +0.17(+2.33%)
Jun 18, 2019 7.500 7.700 7.260 7.300 1,206,620 -0.12(-1.62%)
Jun 17, 2019 7.300 7.450 7.220 7.420 695,512 +0.14(+1.92%)
Jun 14, 2019 7.220 7.460 7.180 7.280 1,036,929 +0.17(+2.39%)
Jun 13, 2019 6.890 7.130 6.880 7.110 804,862 +0.22(+3.19%)
Jun 12, 2019 7.040 7.130 6.870 6.890 740,879 -0.10(-1.43%)
Jun 11, 2019 6.970 7.070 6.790 6.990 820,049 +0.01(+0.14%)
Jun 10, 2019 6.730 7.010 6.600 6.980 1,102,499 +0.09(+1.31%)
Jun 07, 2019 7.120 7.130 6.890 6.890 705,094 -0.17(-2.41%)
Jun 06, 2019 7.000 7.150 6.980 7.060 792,576 +0.09(+1.29%)
Jun 05, 2019 7.050 7.140 6.840 6.970 689,789 +0.00(+0.00%)
Jun 04, 2019 6.870 7.080 6.800 6.970 1,103,365 -0.04(-0.57%)
Jun 03, 2019 6.720 7.020 6.600 7.010 1,270,435 +0.41(+6.21%)
May 31, 2019 6.360 6.630 6.350 6.600 894,217 +0.35(+5.60%)
May 30, 2019 6.010 6.270 5.940 6.250 746,576 +0.26(+4.34%)
May 29, 2019 6.010 6.090 5.980 5.990 561,888 -0.03(-0.50%)
May 28, 2019 5.990 6.080 5.950 6.020 558,070 -0.01(-0.17%)
May 27, 2019 6.090 6.130 6.030 6.030 96,066 -0.05(-0.82%)
May 24, 2019 6.040 6.120 5.980 6.080 553,935 +0.09(+1.50%)
May 23, 2019 6.060 6.210 5.990 5.990 562,658 +0.00(+0.00%)
May 22, 2019 6.100 6.170 5.950 5.990 524,668 -0.13(-2.12%)
May 21, 2019 6.140 6.200 6.040 6.120 762,901 -0.04(-0.65%)
May 17, 2019 6.160 6.160 6.160 0 -0.01(-0.16%)
May 16, 2019 6.250 6.250 6.040 6.170 769,895 -0.12(-1.91%)
May 15, 2019 6.360 6.450 6.230 6.290 637,122 -0.04(-0.63%)
May 14, 2019 6.350 6.390 6.230 6.330 463,568 -0.06(-0.94%)
May 13, 2019 6.140 6.540 6.100 6.390 1,091,380 +0.42(+7.04%)
May 10, 2019 6.190 6.190 5.940 5.970 640,893 -0.20(-3.24%)
May 09, 2019 6.060 6.310 6.040 6.170 715,279 +0.14(+2.32%)
May 08, 2019 6.200 6.240 6.000 6.030 548,230 -0.12(-1.95%)
May 07, 2019 5.960 6.170 5.940 6.150 580,990 +0.18(+3.02%)
May 06, 2019 5.830 6.030 5.820 5.970 491,461 +0.13(+2.23%)
May 03, 2019 5.830 5.930 5.810 5.840 437,560 +0.03(+0.52%)
May 02, 2019 5.930 5.970 5.630 5.810 1,847,501 -0.33(-5.37%)
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.