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

Alamos Gold Inc (NY: AGI )

15.30 +0.32 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2023 12.87 12.92 12.73 12.77 2,092,468 -0.10(-0.77%)
Aug 30, 2023 12.92 13.03 12.73 12.87 2,149,308 +0.03(+0.23%)
Aug 29, 2023 12.47 12.84 12.45 12.84 2,920,160 +0.29(+2.30%)
Aug 28, 2023 12.12 12.55 12.05 12.55 2,564,339 +0.53(+4.38%)
Aug 25, 2023 12.19 12.24 11.86 12.02 2,612,301 -0.15(-1.23%)
Aug 24, 2023 11.96 12.26 11.91 12.17 2,644,607 +0.15(+1.24%)
Aug 23, 2023 11.66 12.14 11.58 12.02 2,944,428 +0.50(+4.31%)
Aug 22, 2023 11.37 11.52 11.31 11.52 1,689,739 +0.21(+1.85%)
Aug 21, 2023 11.07 11.34 11.02 11.32 3,089,325 +0.34(+3.08%)
Aug 18, 2023 11.02 11.06 10.90 10.98 2,587,097 -0.10(-0.90%)
Aug 17, 2023 11.33 11.37 11.03 11.08 1,823,328 -0.16(-1.42%)
Aug 16, 2023 11.30 11.38 11.20 11.24 1,921,418 -0.11(-0.96%)
Aug 15, 2023 11.46 11.62 11.31 11.35 2,211,357 -0.17(-1.47%)
Aug 14, 2023 11.46 11.60 11.37 11.51 1,682,789 -0.09(-0.77%)
Aug 11, 2023 11.52 11.67 11.49 11.60 1,431,144 +0.06(+0.52%)
Aug 10, 2023 11.64 11.78 11.49 11.54 2,043,647 +0.03(+0.26%)
Aug 09, 2023 11.70 11.70 11.46 11.51 1,270,280 -0.09(-0.77%)
Aug 08, 2023 11.43 11.63 11.35 11.60 1,616,434 +0.05(+0.43%)
Aug 07, 2023 11.55 11.62 11.37 11.55 1,136,625 -0.05(-0.43%)
Aug 04, 2023 11.55 11.78 11.55 11.60 1,762,368 +0.12(+1.04%)
Aug 03, 2023 11.58 11.64 11.43 11.48 1,665,480 -0.07(-0.60%)
Aug 02, 2023 11.82 11.84 11.43 11.55 2,898,213 -0.26(-2.19%)
Aug 01, 2023 11.97 12.13 11.80 11.81 2,230,583 -0.47(-3.81%)
Jul 31, 2023 12.16 12.49 12.14 12.28 2,036,298 +0.18(+1.48%)
Jul 28, 2023 11.93 12.20 11.93 12.10 2,342,431 +0.37(+3.14%)
Jul 27, 2023 12.48 12.48 11.73 11.73 3,772,884 -0.48(-3.91%)
Jul 26, 2023 12.30 12.34 12.07 12.21 3,799,570 -0.16(-1.29%)
Jul 25, 2023 12.25 12.43 12.25 12.37 2,136,756 +0.06(+0.48%)
Jul 24, 2023 12.32 12.36 12.16 12.31 1,995,770 -0.04(-0.32%)
Jul 21, 2023 12.35 12.46 12.26 12.35 1,959,446 -0.06(-0.48%)
Jul 20, 2023 12.76 12.79 12.34 12.41 3,063,066 -0.38(-2.96%)
Jul 19, 2023 12.83 12.92 12.77 12.79 1,999,663 -0.11(-0.85%)
Jul 18, 2023 12.79 12.99 12.66 12.90 1,923,087 +0.24(+1.89%)
Jul 17, 2023 12.52 12.73 12.45 12.66 1,698,540 +0.03(+0.24%)
Jul 14, 2023 12.61 12.77 12.55 12.63 2,266,961 +0.03(+0.24%)
Jul 13, 2023 12.71 12.74 12.57 12.60 2,599,142 -0.02(-0.16%)
Jul 12, 2023 12.05 12.69 12.05 12.62 4,147,455 +0.76(+6.37%)
Jul 11, 2023 11.95 12.01 11.77 11.86 1,732,279 -0.05(-0.42%)
Jul 10, 2023 11.46 11.93 11.46 11.91 2,011,575 +0.37(+3.19%)
Jul 07, 2023 11.59 11.69 11.50 11.54 1,961,248 +0.06(+0.52%)
Jul 06, 2023 11.58 11.63 11.46 11.48 1,541,164 -0.15(-1.28%)
Jul 05, 2023 12.05 12.07 11.63 11.63 2,385,617 -0.45(-3.70%)
Jul 03, 2023 11.83 12.11 11.83 12.08 1,151,571 +0.23(+1.93%)
Jun 30, 2023 11.74 11.86 11.67 11.85 1,426,541 +0.19(+1.62%)
Jun 29, 2023 11.35 11.68 11.30 11.66 1,617,068 +0.24(+2.09%)
Jun 28, 2023 11.36 11.49 11.29 11.43 2,271,604 -0.01(-0.09%)
Jun 27, 2023 11.55 11.68 11.35 11.44 1,889,910 -0.12(-1.03%)
Jun 26, 2023 11.73 11.80 11.50 11.55 3,129,486 -0.10(-0.85%)
Jun 23, 2023 11.68 11.87 11.60 11.65 1,953,525 +0.04(+0.34%)
Jun 22, 2023 11.57 11.64 11.46 11.61 2,395,261 -0.06(-0.51%)
Jun 21, 2023 11.59 11.73 11.38 11.67 2,481,899 +0.06(+0.51%)
Jun 20, 2023 12.04 12.08 11.57 11.61 3,120,262 -0.56(-4.58%)
Jun 16, 2023 12.14 12.44 12.07 12.17 11,651,964 +0.10(+0.82%)
Jun 15, 2023 12.19 12.28 11.99 12.07 2,587,443 -1.65(-12.00%)
May 08, 2023 13.79 13.81 13.53 13.72 1,972,678 +0.01(+0.07%)
May 05, 2023 13.26 13.76 13.18 13.71 3,354,979 +0.06(+0.44%)
May 04, 2023 13.81 14.02 13.59 13.65 3,943,815 +0.06(+0.44%)
May 03, 2023 13.42 13.64 13.27 13.59 3,706,428 +0.20(+1.48%)
May 02, 2023 12.99 13.43 12.79 13.39 3,476,905 +0.45(+3.45%)
May 01, 2023 13.12 13.18 12.92 12.94 4,160,642 +0.11(+0.85%)
Apr 28, 2023 12.73 13.01 12.64 12.83 2,183,932 +0.06(+0.47%)
Apr 27, 2023 12.66 12.94 12.31 12.77 3,831,056 +0.18(+1.42%)
Apr 26, 2023 12.86 13.00 12.53 12.60 2,151,479 -0.13(-1.01%)
Apr 25, 2023 12.73 12.77 12.58 12.72 1,834,303 -0.10(-0.77%)
Apr 24, 2023 12.69 12.89 12.67 12.82 1,963,031 +0.18(+1.41%)
Apr 21, 2023 12.62 12.69 12.45 12.65 2,449,831 -0.08(-0.62%)
Apr 20, 2023 12.70 12.87 12.63 12.72 2,499,622 +0.07(+0.55%)
Apr 19, 2023 12.61 12.74 12.53 12.66 3,565,691 -0.35(-2.67%)
Apr 18, 2023 13.07 13.34 12.96 13.00 3,049,545 -0.01(-0.08%)
Apr 17, 2023 13.18 13.23 12.88 13.01 2,962,386 -0.30(-2.24%)
Apr 14, 2023 13.35 13.37 12.97 13.31 3,711,093 -0.26(-1.90%)
Apr 13, 2023 13.57 13.70 13.44 13.57 4,171,695 +0.21(+1.56%)
Apr 12, 2023 13.34 13.47 13.13 13.36 2,860,836 +0.19(+1.43%)
Apr 11, 2023 13.10 13.36 13.03 13.17 3,473,241 +0.14(+1.07%)
Apr 10, 2023 12.71 13.03 12.60 13.03 2,801,157 +0.16(+1.23%)
Apr 06, 2023 12.78 12.91 12.68 12.87 4,046,128 +0.00(+0.00%)
Apr 05, 2023 12.88 12.94 12.59 12.87 3,509,806 +0.08(+0.62%)
Apr 04, 2023 12.49 12.94 12.36 12.79 5,037,034 +0.33(+2.63%)
Apr 03, 2023 12.18 12.60 12.05 12.47 5,089,497 +0.33(+2.70%)
Mar 31, 2023 12.19 12.26 11.98 12.14 2,614,384 -0.05(-0.41%)
Mar 30, 2023 12.21 12.23 12.00 12.19 2,655,806 +0.10(+0.82%)
Mar 29, 2023 12.00 12.18 11.93 12.09 3,158,170 +0.01(+0.08%)
Mar 28, 2023 11.73 12.09 11.57 12.08 4,189,856 +0.40(+3.40%)
Mar 27, 2023 11.41 11.69 11.33 11.68 3,174,970 +0.01(+0.09%)
Mar 24, 2023 11.60 11.78 11.35 11.67 4,918,899 +0.17(+1.47%)
Mar 23, 2023 11.22 11.70 11.15 11.50 5,039,665 +0.38(+3.39%)
Mar 22, 2023 10.97 11.29 10.91 11.13 4,677,560 +0.22(+2.00%)
Mar 21, 2023 11.18 11.18 10.78 10.91 3,560,544 -0.40(-3.51%)
Mar 20, 2023 11.34 11.41 11.14 11.31 4,378,313 +0.07(+0.62%)
Mar 17, 2023 10.67 11.33 10.54 11.24 12,661,726 +0.70(+6.69%)
Mar 16, 2023 10.57 10.65 10.25 10.53 2,214,457 -0.01(-0.09%)
Mar 15, 2023 10.78 10.82 10.41 10.54 4,169,969 -0.07(-0.70%)
Mar 14, 2023 10.50 10.73 10.39 10.62 4,785,026 +0.08(+0.75%)
Mar 13, 2023 10.37 10.60 10.31 10.54 5,657,177 +0.56(+5.66%)
Mar 10, 2023 9.952 10.23 9.927 9.972 4,012,803 +0.22(+2.23%)
Mar 09, 2023 9.932 9.992 9.709 9.754 3,453,742 -0.07(-0.71%)
Mar 08, 2023 9.942 10.02 9.734 9.823 3,065,239 -0.03(-0.30%)
Mar 07, 2023 10.19 10.19 9.823 9.853 2,702,392 -0.41(-3.96%)
Mar 06, 2023 10.25 10.38 10.21 10.26 1,933,617 -0.07(-0.67%)
Mar 03, 2023 10.35 10.35 10.17 10.33 1,996,760 +0.11(+1.07%)
Mar 02, 2023 10.22 10.27 10.14 10.22 2,135,232 -0.10(-0.96%)
Mar 01, 2023 10.18 10.40 10.18 10.32 4,163,866 +0.24(+2.36%)
Feb 28, 2023 10.08 10.24 9.992 10.08 3,841,513 +0.01(+0.10%)
Feb 27, 2023 10.04 10.16 9.992 10.07 2,234,644 +0.09(+0.89%)
Feb 24, 2023 9.734 10.00 9.685 9.982 2,720,791 +0.05(+0.50%)
Feb 23, 2023 10.05 10.14 9.789 9.932 3,005,531 -0.01(-0.10%)
Feb 22, 2023 10.02 10.05 9.843 9.942 2,998,326 -0.14(-1.38%)
Feb 21, 2023 10.21 10.32 10.06 10.08 2,791,224 -0.17(-1.64%)
Feb 17, 2023 10.14 10.28 9.987 10.25 2,984,341 -0.08(-0.77%)
Feb 16, 2023 10.16 10.40 10.05 10.33 3,322,203 +0.07(+0.68%)
Feb 15, 2023 10.20 10.29 10.08 10.26 4,223,192 -0.20(-1.89%)
Feb 14, 2023 10.40 10.54 10.27 10.46 2,605,590 +0.03(+0.28%)
Feb 13, 2023 10.50 10.58 10.41 10.43 2,195,411 -0.14(-1.31%)
Feb 10, 2023 10.59 10.66 10.44 10.57 3,167,428 +0.01(+0.09%)
Feb 09, 2023 10.88 11.00 10.49 10.56 3,861,083 -0.20(-1.84%)
Feb 08, 2023 10.66 10.88 10.55 10.75 3,092,228 +0.13(+1.21%)
Feb 07, 2023 10.52 10.71 10.40 10.63 3,929,196 +0.13(+1.23%)
Feb 06, 2023 10.50 10.54 10.42 10.50 2,726,762 -0.05(-0.47%)
Feb 03, 2023 10.45 10.65 10.40 10.55 3,919,972 -0.18(-1.66%)
Feb 02, 2023 11.08 11.17 10.64 10.72 4,378,515 -0.40(-3.56%)
Feb 01, 2023 10.88 11.21 10.80 11.12 3,810,829 +0.19(+1.72%)
Jan 31, 2023 10.82 11.01 10.73 10.93 2,649,452 +0.02(+0.18%)
Jan 30, 2023 11.12 11.13 10.89 10.91 3,960,292 -0.29(-2.56%)
Jan 27, 2023 11.24 11.33 11.20 11.20 3,352,309 -0.14(-1.22%)
Jan 26, 2023 11.44 11.47 11.21 11.34 3,389,888 -0.14(-1.21%)
Jan 25, 2023 11.21 11.50 11.08 11.48 3,234,507 +0.22(+1.94%)
Jan 24, 2023 11.07 11.33 10.95 11.26 2,735,008 +0.19(+1.70%)
Jan 23, 2023 10.91 11.07 10.84 11.07 2,003,747 +0.00(+0.00%)
Jan 20, 2023 10.83 11.08 10.74 11.07 3,103,477 +0.19(+1.73%)
Jan 19, 2023 10.60 11.01 10.58 10.88 3,309,950 +0.24(+2.23%)
Jan 18, 2023 10.78 10.94 10.65 10.65 4,736,698 -0.01(-0.09%)
Jan 17, 2023 10.90 11.09 10.53 10.66 5,894,670 -0.24(-2.18%)
Jan 13, 2023 10.98 11.27 10.87 10.89 7,340,132 +0.02(+0.18%)
Jan 12, 2023 10.94 11.07 10.76 10.87 3,623,450 +0.10(+0.92%)
Jan 11, 2023 10.78 10.85 10.67 10.77 2,230,411 -0.01(-0.09%)
Jan 10, 2023 10.64 10.83 10.58 10.78 2,251,476 +0.20(+1.87%)
Jan 09, 2023 10.87 10.88 10.58 10.59 2,758,506 -0.17(-1.56%)
Jan 06, 2023 10.74 10.90 10.57 10.75 4,144,925 +0.08(+0.74%)
Jan 05, 2023 10.51 10.68 10.40 10.67 3,525,757 -0.07(-0.64%)
Jan 04, 2023 10.40 10.84 10.34 10.74 5,970,910 +0.49(+4.73%)
Jan 03, 2023 10.14 10.45 10.13 10.26 3,682,561 +0.25(+2.47%)
Dec 30, 2022 10.01 10.07 9.912 10.01 2,442,109 +0.00(+0.00%)
Dec 29, 2022 10.04 10.15 9.982 10.01 2,354,224 +0.05(+0.50%)
Dec 28, 2022 10.10 10.15 9.883 9.962 2,372,488 -0.23(-2.24%)
Dec 27, 2022 9.932 10.35 9.893 10.19 2,255,331 +0.30(+3.00%)
Dec 23, 2022 9.932 10.07 9.764 9.893 2,393,503 -0.02(-0.20%)
Dec 22, 2022 9.813 9.922 9.665 9.912 2,290,659 +0.01(+0.10%)
Dec 21, 2022 9.823 9.982 9.818 9.902 2,853,813 +0.15(+1.52%)
Dec 20, 2022 9.605 9.818 9.536 9.754 5,269,141 +0.34(+3.58%)
Dec 19, 2022 9.536 9.615 9.383 9.417 3,798,786 -0.13(-1.35%)
Dec 16, 2022 9.358 9.655 9.358 9.546 4,896,836 +0.15(+1.58%)
Dec 15, 2022 9.576 9.638 9.343 9.397 5,316,839 -0.43(-4.33%)
Dec 14, 2022 9.902 9.942 9.640 9.823 2,939,420 -0.09(-0.90%)
Dec 13, 2022 10.14 10.26 9.823 9.912 4,247,800 +0.12(+1.21%)
Dec 12, 2022 9.645 9.803 9.556 9.794 3,035,113 +0.05(+0.51%)
Dec 09, 2022 9.972 10.10 9.744 9.744 3,175,173 -0.20(-1.99%)
Dec 08, 2022 9.902 10.07 9.847 9.942 4,459,696 +0.09(+0.90%)
Dec 07, 2022 9.685 9.952 9.685 9.853 3,627,259 +0.25(+2.58%)
Dec 06, 2022 9.754 9.833 9.566 9.605 3,737,295 -0.06(-0.61%)
Dec 05, 2022 9.794 9.848 9.615 9.665 2,968,443 -0.24(-2.45%)
Dec 02, 2022 9.562 9.962 9.522 9.907 3,137,446 +0.11(+1.11%)
Dec 01, 2022 9.749 9.907 9.596 9.799 2,873,224 +0.22(+2.27%)
Nov 30, 2022 9.423 9.710 9.389 9.581 5,540,299 +0.22(+2.32%)
Nov 29, 2022 9.246 9.498 9.206 9.364 4,160,392 +0.26(+2.82%)
Nov 28, 2022 9.433 9.458 9.093 9.107 3,753,350 -0.39(-4.06%)
Nov 25, 2022 9.581 9.685 9.448 9.493 1,622,989 -0.14(-1.44%)
Nov 23, 2022 9.374 9.670 9.320 9.631 4,314,676 +0.31(+3.28%)
Nov 22, 2022 8.979 9.339 8.969 9.325 3,718,389 +0.43(+4.89%)
Nov 21, 2022 8.692 8.920 8.683 8.890 2,702,973 +0.08(+0.90%)
Nov 18, 2022 8.732 8.816 8.554 8.811 4,469,111 +0.08(+0.91%)
Nov 17, 2022 8.702 8.752 8.534 8.732 4,067,251 -0.09(-1.01%)
Nov 16, 2022 8.801 8.885 8.730 8.821 3,688,150 +0.00(+0.00%)
Nov 15, 2022 8.900 8.976 8.781 8.821 5,899,549 -0.01(-0.11%)
Nov 14, 2022 8.732 8.900 8.682 8.831 3,123,349 +0.06(+0.68%)
Nov 11, 2022 8.752 8.841 8.653 8.771 3,793,414 +0.00(+0.00%)
Nov 10, 2022 8.673 8.841 8.495 8.771 5,441,951 +0.58(+7.12%)
Nov 09, 2022 8.287 8.445 8.120 8.189 4,451,779 -0.15(-1.78%)
Nov 08, 2022 7.902 8.429 7.853 8.337 6,298,495 +0.46(+5.90%)
Nov 07, 2022 8.001 8.070 7.799 7.873 3,801,645 -0.14(-1.73%)
Nov 04, 2022 7.616 8.021 7.616 8.011 4,832,942 +0.67(+9.15%)
Nov 03, 2022 7.438 7.557 7.310 7.339 5,963,451 -0.20(-2.62%)
Nov 02, 2022 8.041 8.099 7.517 7.537 3,819,552 -0.47(-5.92%)
Nov 01, 2022 7.971 8.095 7.966 8.011 2,279,777 +0.22(+2.79%)
Oct 31, 2022 7.942 8.011 7.784 7.794 2,438,171 -0.25(-3.07%)
Oct 28, 2022 7.952 8.060 7.833 8.041 3,374,129 +0.00(+0.00%)
Oct 27, 2022 8.218 8.221 7.942 8.041 4,365,907 +0.09(+1.12%)
Oct 26, 2022 7.803 7.991 7.744 7.952 3,087,329 +0.30(+3.87%)
Oct 25, 2022 7.547 7.685 7.527 7.655 2,870,049 +0.16(+2.11%)
Oct 24, 2022 7.477 7.596 7.369 7.497 3,168,696 -0.07(-0.91%)
Oct 21, 2022 7.349 7.596 7.319 7.566 4,106,788 +0.27(+3.65%)
Oct 20, 2022 7.290 7.473 7.240 7.300 2,476,258 +0.03(+0.41%)
Oct 19, 2022 7.171 7.290 7.038 7.270 3,857,640 -0.04(-0.54%)
Oct 18, 2022 7.329 7.374 7.211 7.310 2,809,019 +0.07(+0.95%)
Oct 17, 2022 7.339 7.512 7.211 7.240 2,615,159 +0.11(+1.52%)
Oct 14, 2022 7.408 7.413 7.082 7.132 2,549,803 -0.33(-4.37%)
Oct 13, 2022 7.211 7.487 6.993 7.458 4,272,922 -0.04(-0.53%)
Oct 12, 2022 7.418 7.586 7.359 7.497 3,041,887 +0.09(+1.20%)
Oct 11, 2022 7.497 7.670 7.398 7.408 4,169,322 -0.09(-1.19%)
Oct 10, 2022 7.655 7.685 7.448 7.497 2,846,758 -0.23(-2.94%)
Oct 07, 2022 7.853 7.932 7.705 7.724 6,513,595 -0.27(-3.34%)
Oct 06, 2022 7.803 8.021 7.803 7.991 3,695,592 +0.14(+1.76%)
Oct 05, 2022 7.724 7.853 7.650 7.853 2,780,360 -0.07(-0.87%)
Oct 04, 2022 7.744 8.065 7.700 7.922 5,165,782 +0.25(+3.22%)
Oct 03, 2022 7.458 7.680 7.359 7.675 4,881,544 +0.36(+4.86%)
Sep 30, 2022 7.152 7.507 7.072 7.319 4,573,139 +0.19(+2.63%)
Sep 29, 2022 6.944 7.142 6.845 7.132 3,414,968 +0.12(+1.69%)
Sep 28, 2022 6.579 7.048 6.569 7.013 4,611,379 +0.60(+9.40%)
Sep 27, 2022 6.549 6.618 6.396 6.411 3,775,665 +0.01(+0.15%)
Sep 26, 2022 6.618 6.643 6.272 6.401 6,483,393 -0.25(-3.71%)
Sep 23, 2022 6.845 6.855 6.549 6.648 5,131,473 -0.38(-5.34%)
Sep 22, 2022 7.211 7.280 6.993 7.023 2,848,134 -0.14(-1.93%)
Sep 21, 2022 7.132 7.319 6.984 7.161 3,515,315 +0.11(+1.54%)
Sep 20, 2022 7.171 7.171 6.974 7.053 2,492,945 -0.22(-2.99%)
Sep 19, 2022 6.964 7.300 6.964 7.270 3,431,317 +0.18(+2.51%)
Sep 16, 2022 6.934 7.196 6.875 7.092 5,483,286 +0.08(+1.13%)
Sep 15, 2022 7.201 7.300 6.954 7.013 3,045,778 -0.29(-3.92%)
Sep 14, 2022 7.369 7.403 7.270 7.300 1,677,268 -0.01(-0.20%)
Sep 13, 2022 7.265 7.497 7.241 7.315 3,414,764 -0.22(-2.88%)
Sep 12, 2022 7.551 7.639 7.423 7.531 3,889,171 +0.10(+1.32%)
Sep 09, 2022 7.433 7.462 7.315 7.433 3,588,409 +0.15(+2.03%)
Sep 08, 2022 7.137 7.300 7.088 7.285 2,745,704 +0.05(+0.68%)
Sep 07, 2022 6.950 7.236 6.872 7.236 3,199,047 +0.28(+3.96%)
Sep 06, 2022 7.118 7.231 6.921 6.960 2,721,389 -0.10(-1.39%)
Sep 02, 2022 6.911 7.187 6.872 7.059 3,950,779 +0.27(+3.91%)
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.