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 (%)
Oct 31, 2022 10.94 11.07 10.74 10.75 765,664 -0.33(-2.98%)
Oct 28, 2022 10.90 11.10 10.81 11.08 774,429 +0.05(+0.45%)
Oct 27, 2022 11.21 11.26 10.88 11.03 1,230,487 +0.16(+1.47%)
Oct 26, 2022 10.71 10.96 10.66 10.87 665,082 +0.33(+3.13%)
Oct 25, 2022 10.42 10.59 10.41 10.54 520,097 +0.13(+1.25%)
Oct 24, 2022 10.35 10.54 10.26 10.41 738,419 -0.04(-0.38%)
Oct 21, 2022 10.22 10.50 10.20 10.45 854,925 +0.27(+2.65%)
Oct 20, 2022 10.17 10.36 10.06 10.18 546,394 +0.06(+0.59%)
Oct 19, 2022 10.00 10.16 9.810 10.12 853,968 -0.07(-0.69%)
Oct 18, 2022 10.20 10.24 10.05 10.19 614,568 +0.11(+1.09%)
Oct 17, 2022 10.25 10.45 10.02 10.08 732,358 +0.06(+0.60%)
Oct 14, 2022 10.28 10.33 9.970 10.02 613,575 -0.36(-3.47%)
Oct 13, 2022 10.14 10.39 9.870 10.38 984,588 -0.12(-1.14%)
Oct 12, 2022 10.37 10.59 10.30 10.50 519,769 +0.14(+1.35%)
Oct 11, 2022 10.52 10.69 10.34 10.36 692,408 -0.35(-3.27%)
Oct 07, 2022 10.71 0 -0.41(-3.69%)
Oct 06, 2022 10.80 11.16 10.80 11.12 825,948 +0.29(+2.68%)
Oct 05, 2022 10.64 10.83 10.56 10.83 608,828 +0.00(+0.00%)
Oct 04, 2022 10.76 11.04 10.64 10.83 708,666 +0.23(+2.17%)
Oct 03, 2022 10.36 10.60 10.20 10.60 685,008 +0.36(+3.52%)
Sep 30, 2022 9.880 10.41 9.840 10.24 911,607 +0.36(+3.64%)
Sep 29, 2022 9.590 9.900 9.520 9.880 592,620 +0.19(+1.96%)
Sep 28, 2022 9.100 9.710 9.100 9.690 1,216,502 +0.77(+8.63%)
Sep 27, 2022 9.070 9.180 8.890 8.920 649,487 +0.01(+0.11%)
Sep 26, 2022 9.120 9.180 8.740 8.910 962,925 -0.22(-2.41%)
Sep 23, 2022 9.410 9.410 9.010 9.130 764,133 -0.47(-4.90%)
Sep 22, 2022 9.820 9.920 9.550 9.600 487,318 -0.13(-1.34%)
Sep 21, 2022 9.650 9.900 9.490 9.730 782,748 +0.17(+1.78%)
Sep 20, 2022 9.650 9.650 9.420 9.560 659,627 -0.19(-1.95%)
Sep 19, 2022 9.400 9.800 9.400 9.750 665,594 +0.17(+1.77%)
Sep 16, 2022 9.290 9.670 9.250 9.580 947,479 +0.18(+1.91%)
Sep 15, 2022 9.640 9.720 9.310 9.400 772,383 -0.35(-3.59%)
Sep 14, 2022 9.760 9.860 9.700 9.750 329,096 +0.00(+0.00%)
Sep 13, 2022 9.650 9.950 9.640 9.750 545,688 -0.18(-1.81%)
Sep 12, 2022 10.01 10.08 9.800 9.930 772,473 +0.11(+1.12%)
Sep 09, 2022 9.850 9.870 9.700 9.820 435,441 +0.13(+1.34%)
Sep 08, 2022 9.530 9.710 9.470 9.690 437,150 +0.05(+0.52%)
Sep 07, 2022 9.310 9.650 9.230 9.640 623,202 +0.35(+3.77%)
Sep 06, 2022 9.530 9.630 9.260 9.290 478,594 -0.15(-1.59%)
Sep 02, 2022 9.440 0 +0.35(+3.85%)
Sep 01, 2022 9.300 9.320 9.020 9.090 517,609 -0.38(-4.01%)
Aug 31, 2022 9.550 9.710 9.440 9.470 728,081 -0.11(-1.15%)
Aug 30, 2022 9.780 9.800 9.540 9.580 452,276 -0.19(-1.94%)
Aug 29, 2022 9.760 10.03 9.740 9.770 283,861 -0.13(-1.31%)
Aug 26, 2022 10.27 10.31 9.790 9.900 660,303 -0.43(-4.16%)
Aug 25, 2022 10.38 10.38 10.10 10.33 1,218,119 +0.05(+0.49%)
Aug 24, 2022 10.05 10.31 10.04 10.28 440,620 +0.17(+1.68%)
Aug 23, 2022 9.840 10.25 9.840 10.11 588,556 +0.26(+2.64%)
Aug 22, 2022 9.700 9.860 9.670 9.850 365,838 +0.02(+0.20%)
Aug 19, 2022 9.950 9.960 9.810 9.830 720,795 -0.21(-2.09%)
Aug 18, 2022 9.940 10.12 9.940 10.04 383,542 +0.12(+1.21%)
Aug 17, 2022 10.20 10.20 9.890 9.920 668,545 -0.29(-2.84%)
Aug 16, 2022 10.19 10.27 10.10 10.21 344,827 -0.02(-0.20%)
Aug 15, 2022 10.17 10.25 10.10 10.23 325,505 -0.13(-1.25%)
Aug 12, 2022 10.21 10.40 10.16 10.36 336,640 +0.26(+2.57%)
Aug 11, 2022 10.36 10.40 10.08 10.10 419,118 -0.22(-2.13%)
Aug 10, 2022 10.32 10.50 10.21 10.32 463,687 +0.01(+0.10%)
Aug 09, 2022 10.24 10.31 10.07 10.31 435,181 +0.15(+1.48%)
Aug 08, 2022 10.25 10.29 10.04 10.16 497,695 +0.10(+0.99%)
Aug 05, 2022 9.880 10.08 9.830 10.06 581,978 -0.09(-0.89%)
Aug 04, 2022 9.790 10.29 9.760 10.15 722,373 +0.50(+5.18%)
Aug 03, 2022 9.940 9.950 9.440 9.650 833,851 -0.25(-2.53%)
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.