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

Alamos Gold Inc (TSX: AGI )

20.91 +0.41 (+2.00%)
Streaming Delayed Price Updated: 4:00 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 (%)
Mar 31, 2020 7.120 7.480 7.000 7.070 2,002,850 -0.05(-0.70%)
Mar 30, 2020 7.470 7.920 6.910 7.120 2,030,500 -0.27(-3.65%)
Mar 27, 2020 8.050 8.230 7.210 7.390 1,978,622 -0.84(-10.21%)
Mar 26, 2020 8.310 8.970 7.750 8.230 2,432,754 -0.08(-0.96%)
Mar 25, 2020 7.710 8.540 7.580 8.310 2,511,498 +0.41(+5.19%)
Mar 24, 2020 8.000 8.140 7.410 7.900 2,458,039 +0.54(+7.34%)
Mar 23, 2020 6.820 7.650 6.250 7.360 3,260,857 +0.85(+13.06%)
Mar 20, 2020 8.050 8.250 6.350 6.510 2,955,909 -1.31(-16.75%)
Mar 19, 2020 7.360 8.980 6.410 7.820 3,886,910 +0.53(+7.27%)
Mar 18, 2020 8.290 9.320 7.040 7.290 3,281,580 -1.32(-15.33%)
Mar 17, 2020 6.510 8.700 6.500 8.610 5,810,875 +2.05(+31.25%)
Mar 16, 2020 4.590 6.900 4.430 6.560 4,141,882 +1.13(+20.81%)
Mar 13, 2020 6.820 6.860 5.310 5.430 2,776,708 -1.23(-18.47%)
Mar 12, 2020 6.900 7.270 5.760 6.660 2,016,917 -0.88(-11.67%)
Mar 11, 2020 8.050 8.250 7.470 7.540 1,278,611 -0.65(-7.94%)
Mar 10, 2020 8.400 8.520 7.850 8.190 1,159,262 -0.05(-0.61%)
Mar 09, 2020 8.430 8.610 7.970 8.240 974,517 -0.44(-5.07%)
Mar 06, 2020 8.520 8.780 8.110 8.680 1,548,282 +0.22(+2.60%)
Mar 05, 2020 8.240 8.570 8.150 8.460 633,523 +0.34(+4.19%)
Mar 04, 2020 8.280 8.310 7.980 8.120 831,756 -0.08(-0.98%)
Mar 03, 2020 8.100 8.540 7.860 8.200 2,073,397 +0.28(+3.54%)
Mar 02, 2020 8.030 8.090 7.620 7.920 1,150,508 +0.11(+1.41%)
Feb 28, 2020 7.660 8.030 7.560 7.810 1,963,733 -0.59(-7.02%)
Feb 27, 2020 8.920 8.930 8.340 8.400 849,992 -0.37(-4.22%)
Feb 26, 2020 8.690 8.970 8.580 8.770 979,945 -0.03(-0.34%)
Feb 25, 2020 9.020 9.210 8.760 8.800 1,426,784 -0.41(-4.45%)
Feb 24, 2020 9.500 9.520 9.030 9.210 1,517,482 -0.03(-0.32%)
Feb 21, 2020 9.210 9.330 9.020 9.240 1,611,067 +0.23(+2.55%)
Feb 20, 2020 8.730 9.250 8.700 9.010 1,820,358 +0.34(+3.92%)
Feb 19, 2020 8.500 8.680 8.250 8.670 825,501 +0.23(+2.73%)
Feb 18, 2020 8.040 8.460 7.980 8.440 1,086,772 +0.48(+6.03%)
Feb 14, 2020 7.960 7.960 7.960 0 -0.05(-0.62%)
Feb 13, 2020 8.030 8.170 7.980 8.010 358,997 +0.05(+0.63%)
Feb 12, 2020 8.230 8.250 7.890 7.960 824,228 -0.30(-3.63%)
Feb 11, 2020 8.140 8.280 8.080 8.260 399,289 +0.07(+0.85%)
Feb 10, 2020 8.180 8.240 8.060 8.190 422,359 +0.07(+0.86%)
Feb 07, 2020 8.290 8.390 8.110 8.120 449,058 -0.17(-2.05%)
Feb 06, 2020 8.220 8.320 8.180 8.290 335,709 +0.12(+1.47%)
Feb 05, 2020 8.060 8.280 8.010 8.170 543,316 +0.11(+1.36%)
Feb 04, 2020 8.040 8.190 7.890 8.060 910,029 -0.17(-2.07%)
Feb 03, 2020 8.270 8.370 8.160 8.230 776,404 -0.12(-1.44%)
Jan 31, 2020 8.280 8.460 8.280 8.350 637,816 +0.08(+0.97%)
Jan 30, 2020 8.570 8.570 8.230 8.270 913,752 -0.25(-2.93%)
Jan 29, 2020 8.140 8.600 8.120 8.520 734,053 +0.39(+4.80%)
Jan 28, 2020 8.090 8.190 8.070 8.130 847,516 -0.06(-0.73%)
Jan 27, 2020 8.470 8.500 8.080 8.190 878,182 -0.15(-1.80%)
Jan 24, 2020 8.140 8.380 8.070 8.340 1,004,150 +0.18(+2.21%)
Jan 23, 2020 7.760 8.190 7.760 8.160 996,069 +0.37(+4.75%)
Jan 22, 2020 7.820 7.890 7.770 7.790 490,230 -0.04(-0.51%)
Jan 21, 2020 7.440 7.840 7.350 7.830 828,307 +0.24(+3.16%)
Jan 20, 2020 7.360 7.610 7.360 7.590 591,263 +0.24(+3.27%)
Jan 17, 2020 7.280 7.450 7.160 7.350 510,545 +0.06(+0.82%)
Jan 16, 2020 7.400 7.400 7.180 7.290 512,506 -0.22(-2.93%)
Jan 15, 2020 7.320 7.510 7.240 7.510 417,330 +0.21(+2.88%)
Jan 14, 2020 7.080 7.300 7.060 7.300 486,224 +0.20(+2.82%)
Jan 13, 2020 7.410 7.430 7.080 7.100 472,411 -0.40(-5.33%)
Jan 10, 2020 7.210 7.520 7.180 7.500 568,052 +0.29(+4.02%)
Jan 09, 2020 7.280 7.360 7.200 7.210 322,540 -0.12(-1.64%)
Jan 08, 2020 7.700 7.710 7.260 7.330 829,008 -0.32(-4.18%)
Jan 07, 2020 7.560 7.740 7.510 7.650 714,975 +0.06(+0.79%)
Jan 06, 2020 7.820 7.830 7.540 7.590 533,605 -0.04(-0.52%)
Jan 03, 2020 7.920 7.920 7.590 7.630 599,238 -0.09(-1.17%)
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.