Skip to main content

Alamos Gold Inc (TSX: AGI )

19.81 +0.09 (+0.46%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.60 19.89 18.60 19.72 1,397,918 +1.27(+6.88%)
Mar 26, 2024 18.70 18.72 18.36 18.45 552,248 -0.06(-0.32%)
Mar 25, 2024 18.44 18.82 18.41 18.51 490,217 +0.15(+0.82%)
Mar 22, 2024 18.28 18.51 18.27 18.36 330,709 -0.07(-0.38%)
Mar 21, 2024 18.61 18.84 18.42 18.43 993,157 +0.09(+0.49%)
Mar 20, 2024 17.78 18.50 17.75 18.34 483,362 +0.53(+2.98%)
Mar 19, 2024 18.01 18.03 17.72 17.81 299,180 -0.31(-1.71%)
Mar 18, 2024 18.49 18.49 18.05 18.12 418,794 -0.29(-1.58%)
Mar 15, 2024 18.42 18.57 18.33 18.41 1,600,349 +0.01(+0.05%)
Mar 14, 2024 18.38 18.55 18.18 18.40 349,573 -0.20(-1.08%)
Mar 13, 2024 18.38 18.73 18.33 18.60 462,242 +0.25(+1.36%)
Mar 12, 2024 18.17 18.45 18.04 18.35 487,991 -0.20(-1.08%)
Mar 11, 2024 17.95 18.75 17.95 18.55 597,945 +0.51(+2.83%)
Mar 08, 2024 18.29 18.39 17.92 18.04 765,608 -0.10(-0.55%)
Mar 07, 2024 18.10 18.22 17.94 18.14 491,470 +0.22(+1.23%)
Mar 06, 2024 17.63 17.98 17.58 17.92 491,917 +0.48(+2.75%)
Mar 05, 2024 17.72 18.08 17.40 17.44 687,195 +0.03(+0.17%)
Mar 04, 2024 16.86 17.48 16.81 17.41 557,238 +0.73(+4.38%)
Mar 01, 2024 16.19 16.79 15.99 16.68 697,113 +0.67(+4.18%)
Feb 29, 2024 15.97 16.27 15.94 16.01 1,583,108 +0.35(+2.23%)
Feb 28, 2024 15.58 15.72 15.43 15.66 455,548 +0.09(+0.58%)
Feb 27, 2024 15.75 15.98 15.48 15.57 694,199 -0.31(-1.95%)
Feb 26, 2024 15.89 15.90 15.66 15.88 345,689 -0.18(-1.12%)
Feb 23, 2024 15.47 16.13 15.28 16.06 616,436 +0.63(+4.08%)
Feb 22, 2024 15.61 15.84 15.34 15.43 467,811 -0.44(-2.77%)
Feb 21, 2024 15.77 15.89 15.62 15.87 344,947 -0.05(-0.31%)
Feb 20, 2024 16.00 16.02 15.78 15.92 435,056 +0.16(+1.02%)
Feb 16, 2024 15.76 0 -0.01(-0.06%)
Feb 15, 2024 15.78 15.95 15.72 15.77 620,210 +0.25(+1.61%)
Feb 14, 2024 15.46 15.57 15.28 15.52 803,223 +0.08(+0.52%)
Feb 13, 2024 15.84 15.86 15.27 15.44 932,565 -0.75(-4.63%)
Feb 12, 2024 16.07 16.29 16.02 16.19 301,893 +0.11(+0.68%)
Feb 09, 2024 16.28 16.28 15.95 16.08 477,908 -0.21(-1.29%)
Feb 08, 2024 16.45 16.50 16.16 16.29 544,841 -0.25(-1.51%)
Feb 07, 2024 16.89 16.98 16.50 16.54 507,320 -0.48(-2.82%)
Feb 06, 2024 16.81 17.07 16.71 17.02 411,829 +0.37(+2.22%)
Feb 05, 2024 16.49 16.77 16.40 16.65 429,513 -0.10(-0.60%)
Feb 02, 2024 16.58 16.84 16.49 16.75 486,061 -0.24(-1.41%)
Feb 01, 2024 16.49 17.01 16.39 16.99 651,738 +0.71(+4.36%)
Jan 31, 2024 16.41 16.68 16.24 16.28 543,798 -0.11(-0.67%)
Jan 30, 2024 16.65 16.71 16.36 16.39 370,328 -0.15(-0.91%)
Jan 29, 2024 16.55 16.57 16.31 16.54 501,110 +0.17(+1.04%)
Jan 26, 2024 16.61 16.61 16.36 16.37 453,648 -0.20(-1.21%)
Jan 25, 2024 16.60 16.73 16.37 16.57 580,176 +0.20(+1.22%)
Jan 24, 2024 16.81 16.92 16.25 16.37 592,560 -0.29(-1.74%)
Jan 23, 2024 16.37 16.70 16.21 16.66 469,142 +0.36(+2.21%)
Jan 22, 2024 16.21 16.42 16.04 16.30 372,902 -0.06(-0.37%)
Jan 19, 2024 16.69 16.70 16.16 16.36 528,939 -0.28(-1.68%)
Jan 18, 2024 16.65 16.75 16.46 16.64 584,231 +0.05(+0.30%)
Jan 17, 2024 16.57 16.65 16.25 16.59 699,404 -0.10(-0.60%)
Jan 16, 2024 16.97 17.12 16.66 16.69 712,913 -0.36(-2.11%)
Jan 15, 2024 17.33 17.35 16.97 17.05 179,427 -0.18(-1.04%)
Jan 12, 2024 17.47 17.63 17.19 17.23 768,325 +0.20(+1.17%)
Jan 11, 2024 17.10 17.25 16.79 17.03 1,003,595 +0.17(+1.01%)
Jan 10, 2024 16.87 16.93 16.65 16.86 674,089 +0.11(+0.66%)
Jan 09, 2024 17.18 17.29 16.72 16.75 728,196 -0.40(-2.33%)
Jan 08, 2024 17.04 17.34 17.04 17.15 606,254 -0.20(-1.15%)
Jan 05, 2024 17.23 17.53 17.10 17.35 482,948 +0.09(+0.52%)
Jan 04, 2024 17.14 17.42 17.05 17.26 417,161 +0.13(+0.76%)
Jan 03, 2024 17.15 17.31 17.04 17.13 429,154 -0.35(-2.00%)
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.