Skip to main content

Alamos Gold Inc (NY: AGI )

14.75 +0.20 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.450 8.450 8.450 2,411,092 -0.23(-2.67%)
Dec 30, 2020 8.383 8.692 8.383 8.682 2,411,092 +0.33(+3.93%)
Dec 29, 2020 8.402 8.489 8.286 8.354 1,943,045 -0.03(-0.35%)
Dec 28, 2020 8.644 8.721 8.354 8.383 1,688,595 -0.13(-1.48%)
Dec 24, 2020 8.441 8.586 8.335 8.508 1,070,447 +0.05(+0.57%)
Dec 23, 2020 8.576 8.673 8.335 8.460 3,307,100 +0.00(+0.00%)
Dec 22, 2020 8.885 8.962 8.392 8.460 2,818,908 -0.42(-4.68%)
Dec 21, 2020 8.972 9.117 8.808 8.875 2,444,966 -0.06(-0.65%)
Dec 18, 2020 9.464 9.464 8.924 8.933 7,496,860 -0.56(-5.90%)
Dec 17, 2020 9.204 9.513 9.155 9.493 3,982,098 +0.48(+5.36%)
Dec 16, 2020 8.953 9.040 8.721 9.011 2,581,765 +0.11(+1.19%)
Dec 15, 2020 8.740 8.972 8.721 8.904 2,754,466 +0.41(+4.77%)
Dec 14, 2020 8.644 8.875 8.499 8.499 2,672,603 -0.14(-1.68%)
Dec 11, 2020 8.788 8.832 8.576 8.644 2,868,712 -0.15(-1.76%)
Dec 10, 2020 8.962 9.098 8.673 8.798 3,709,186 +0.02(+0.22%)
Dec 09, 2020 8.866 8.875 8.605 8.779 3,481,311 -0.15(-1.73%)
Dec 08, 2020 8.991 9.078 8.885 8.933 2,230,463 -0.04(-0.43%)
Dec 07, 2020 8.450 9.107 8.412 8.972 4,133,490 +0.52(+6.17%)
Dec 04, 2020 8.470 8.537 8.296 8.450 2,720,539 +0.07(+0.81%)
Dec 03, 2020 8.421 8.441 8.171 8.383 3,064,705 +0.03(+0.35%)
Dec 02, 2020 8.315 8.373 8.200 8.354 2,379,880 -0.02(-0.23%)
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.