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 (%)
Mar 31, 2016 6.860 6.970 6.800 6.880 715,386 +0.09(+1.33%)
Mar 30, 2016 6.860 6.950 6.600 6.790 924,161 -0.16(-2.30%)
Mar 29, 2016 6.640 6.960 6.530 6.950 1,017,227 +0.37(+5.62%)
Mar 28, 2016 6.780 6.820 6.410 6.580 427,113 -0.13(-1.94%)
Mar 24, 2016 6.710 6.710 6.710 0 +0.17(+2.60%)
Mar 23, 2016 6.850 6.970 6.540 6.540 1,032,240 -0.50(-7.10%)
Mar 22, 2016 7.150 7.220 6.940 7.040 645,126 +0.02(+0.28%)
Mar 21, 2016 7.000 7.320 6.900 7.020 823,954 -0.14(-1.96%)
Mar 18, 2016 7.000 7.280 6.830 7.160 1,697,287 +0.20(+2.87%)
Mar 17, 2016 7.200 7.350 6.900 6.960 1,599,688 +0.04(+0.58%)
Mar 16, 2016 6.640 6.980 6.360 6.920 1,115,445 +0.29(+4.37%)
Mar 15, 2016 6.400 6.640 6.300 6.630 694,876 +0.11(+1.69%)
Mar 14, 2016 6.580 6.920 6.400 6.520 1,253,856 -0.13(-1.95%)
Mar 11, 2016 6.950 6.950 6.610 6.650 730,428 -0.30(-4.32%)
Mar 10, 2016 6.750 7.090 6.680 6.950 1,090,884 +0.05(+0.72%)
Mar 09, 2016 6.940 7.000 6.660 6.900 895,597 -0.16(-2.27%)
Mar 08, 2016 7.580 7.600 7.030 7.060 1,255,891 -0.28(-3.81%)
Mar 07, 2016 7.070 7.660 7.070 7.340 996,845 +0.31(+4.41%)
Mar 04, 2016 7.170 7.560 6.970 7.030 2,087,106 +0.15(+2.18%)
Mar 03, 2016 6.150 6.940 6.100 6.880 1,183,622 +0.76(+12.42%)
Mar 02, 2016 5.960 6.190 5.960 6.120 1,178,180 +0.14(+2.34%)
Mar 01, 2016 6.230 6.240 5.890 5.980 2,027,494 -0.22(-3.55%)
Feb 29, 2016 5.830 6.200 5.830 6.200 1,227,861 +0.38(+6.53%)
Feb 26, 2016 5.810 6.020 5.800 5.820 1,003,801 -0.14(-2.35%)
Feb 25, 2016 5.800 6.030 5.770 5.960 1,142,704 +0.09(+1.53%)
Feb 24, 2016 6.090 6.200 5.740 5.870 1,606,182 +0.05(+0.86%)
Feb 23, 2016 6.100 5.760 5.820 1,043,401 +0.05(+0.87%)
Feb 22, 2016 5.910 5.890 5.770 820,887 -0.12(-2.04%)
Feb 19, 2016 5.990 6.060 5.850 5.890 1,413,092 -0.07(-1.17%)
Feb 18, 2016 5.440 5.960 5.390 5.960 1,421,331 +0.50(+9.16%)
Feb 17, 2016 5.530 5.570 5.310 5.460 1,253,636 -0.03(-0.55%)
Feb 16, 2016 5.650 6.000 5.480 5.490 1,514,773 -0.55(-9.11%)
Feb 12, 2016 6.040 6.040 6.040 0 +0.08(+1.34%)
Feb 11, 2016 5.990 6.190 5.680 5.960 1,975,666 +0.64(+12.03%)
Feb 10, 2016 5.300 5.420 5.030 5.320 2,586,356 +0.04(+0.76%)
Feb 09, 2016 5.770 5.870 5.270 5.280 2,163,200 -0.46(-8.01%)
Feb 08, 2016 5.510 5.950 5.510 5.740 2,149,799 +0.30(+5.51%)
Feb 05, 2016 4.930 5.450 4.790 5.440 1,259,052 +0.45(+9.02%)
Feb 04, 2016 4.770 5.150 4.770 4.990 1,664,107 +0.31(+6.62%)
Feb 03, 2016 4.450 4.760 4.450 4.680 998,772 +0.21(+4.70%)
Feb 02, 2016 4.580 4.710 4.370 4.470 1,002,820 -0.23(-4.89%)
Feb 01, 2016 4.690 4.770 4.550 4.700 905,940 +0.13(+2.84%)
Jan 29, 2016 4.380 4.770 4.370 4.570 1,822,601 +0.14(+3.16%)
Jan 28, 2016 4.410 4.570 4.310 4.430 1,030,032 -0.01(-0.23%)
Jan 27, 2016 4.100 4.470 4.040 4.440 1,533,365 +0.35(+8.56%)
Jan 26, 2016 3.830 4.170 3.770 4.090 710,885 +0.34(+9.07%)
Jan 25, 2016 3.500 3.770 3.480 3.750 660,386 +0.31(+9.01%)
Jan 22, 2016 3.450 3.500 3.350 3.440 1,008,053 +0.02(+0.58%)
Jan 21, 2016 3.350 3.500 3.265 3.420 987,586 +0.02(+0.59%)
Jan 20, 2016 3.580 3.600 3.360 3.400 880,618 -0.12(-3.41%)
Jan 19, 2016 3.750 3.410 3.520 903,260 -0.23(-6.13%)
Jan 18, 2016 3.710 3.790 3.670 3.750 305,116 +0.02(+0.54%)
Jan 15, 2016 4.440 4.440 3.680 3.730 1,041,923 -0.24(-6.05%)
Jan 14, 2016 4.260 4.320 3.920 3.970 1,313,965 -0.44(-9.98%)
Jan 13, 2016 4.450 4.570 4.360 4.410 646,156 +0.01(+0.23%)
Jan 12, 2016 4.450 4.520 4.295 4.400 1,066,587 -0.11(-2.44%)
Jan 11, 2016 4.780 4.780 4.500 4.510 564,046 -0.36(-7.39%)
Jan 08, 2016 5.050 5.120 4.680 4.870 781,091 -0.26(-5.07%)
Jan 07, 2016 5.110 5.280 4.950 5.130 928,016 +0.06(+1.18%)
Jan 06, 2016 4.940 5.100 4.910 5.070 552,131 +0.17(+3.47%)
Jan 05, 2016 4.790 4.930 4.790 4.900 296,696 +0.08(+1.66%)
Jan 04, 2016 4.670 4.980 4.660 4.820 285,544 +0.27(+5.93%)
Dec 31, 2015 4.550 4.550 4.550 0 -0.04(-0.87%)
Dec 30, 2015 4.510 4.590 4.450 4.590 156,981 -0.02(-0.43%)
Dec 29, 2015 4.720 4.780 4.600 4.610 254,245 -0.32(-6.49%)
Dec 24, 2015 4.930 4.930 4.930 0 +0.05(+1.02%)
Dec 23, 2015 4.610 4.910 4.570 4.880 439,137 +0.23(+4.95%)
Dec 22, 2015 4.620 4.700 4.570 4.650 283,473 +0.01(+0.22%)
Dec 21, 2015 4.720 4.730 4.610 4.640 336,809 -0.03(-0.64%)
Dec 18, 2015 4.520 4.670 4.450 4.670 1,473,533 +0.19(+4.24%)
Dec 17, 2015 4.370 4.550 4.250 4.480 801,683 +0.01(+0.22%)
Dec 16, 2015 4.380 4.510 4.260 4.470 480,701 +0.15(+3.47%)
Dec 15, 2015 4.460 4.460 4.310 4.320 317,023 -0.09(-2.04%)
Dec 14, 2015 4.690 4.700 4.370 4.410 681,512 -0.03(-0.68%)
Dec 11, 2015 4.300 4.550 4.300 4.440 615,013 +0.04(+0.91%)
Dec 10, 2015 4.260 4.470 4.260 4.400 425,645 +0.08(+1.85%)
Dec 09, 2015 4.350 4.450 4.260 4.320 348,301 +0.02(+0.47%)
Dec 08, 2015 4.430 4.490 4.220 4.300 359,576 -0.14(-3.15%)
Dec 07, 2015 4.630 4.700 4.390 4.440 627,522 -0.23(-4.93%)
Dec 04, 2015 4.500 4.720 4.480 4.670 811,551 +0.20(+4.47%)
Dec 03, 2015 4.060 4.470 4.060 4.470 754,445 +0.37(+9.02%)
Dec 02, 2015 4.090 4.120 4.010 4.100 624,221 -0.05(-1.20%)
Dec 01, 2015 4.090 4.200 4.000 4.150 446,653 +0.09(+2.22%)
Nov 30, 2015 3.960 4.070 3.960 4.060 665,493 -0.01(-0.25%)
Nov 27, 2015 3.900 4.070 3.880 4.070 479,807 +0.01(+0.25%)
Nov 26, 2015 3.980 4.090 3.980 4.060 125,736 +0.09(+2.27%)
Nov 25, 2015 4.030 3.830 3.970 546,591 +0.05(+1.28%)
Nov 24, 2015 3.840 3.920 3.760 3.920 789,706 +0.09(+2.35%)
Nov 23, 2015 3.800 3.830 444,155 -0.06(-1.54%)
Nov 20, 2015 4.160 4.220 3.840 3.890 729,057 -0.31(-7.38%)
Nov 19, 2015 4.050 4.230 3.980 4.200 1,414,299 +0.23(+5.79%)
Nov 18, 2015 3.950 3.985 3.870 3.970 1,314,294 +0.07(+1.79%)
Nov 17, 2015 4.050 4.050 3.880 3.900 684,706 -0.16(-3.94%)
Nov 16, 2015 4.130 4.160 4.040 4.060 560,193 -0.04(-0.98%)
Nov 13, 2015 3.960 4.130 3.900 4.100 1,488,159 +0.11(+2.76%)
Nov 12, 2015 4.300 4.300 3.880 3.990 0 -0.35(-8.06%)
Nov 11, 2015 4.540 4.270 4.340 688,895 -0.17(-3.77%)
Nov 10, 2015 4.580 4.630 4.460 4.510 621,103 -0.13(-2.80%)
Nov 09, 2015 4.460 4.640 4.460 4.640 274,794 +0.13(+2.88%)
Nov 06, 2015 4.560 4.610 4.410 4.510 790,872 -0.12(-2.59%)
Nov 05, 2015 4.860 4.870 4.630 4.630 556,822 -0.22(-4.54%)
Nov 04, 2015 5.100 5.100 4.700 4.850 748,928 -0.17(-3.39%)
Nov 03, 2015 5.020 5.050 4.860 5.020 560,926 -0.01(-0.20%)
Nov 02, 2015 5.020 5.100 4.830 5.030 484,249 +0.00(+0.00%)
Oct 30, 2015 5.250 5.280 5.030 5.030 338,440 -0.23(-4.37%)
Oct 29, 2015 5.460 5.680 5.240 5.260 411,203 -0.29(-5.23%)
Oct 28, 2015 5.790 5.990 5.450 5.550 698,240 -0.18(-3.14%)
Oct 27, 2015 5.700 5.740 5.590 5.730 413,739 +0.05(+0.88%)
Oct 26, 2015 5.710 5.840 5.660 5.680 540,506 -0.32(-5.33%)
Oct 23, 2015 5.770 6.045 5.650 6.000 787,217 +0.39(+6.95%)
Oct 22, 2015 5.790 5.880 5.580 5.610 385,541 -0.14(-2.43%)
Oct 21, 2015 5.910 5.910 5.660 5.750 501,783 -0.13(-2.21%)
Oct 20, 2015 5.430 5.910 5.430 5.880 860,482 +0.48(+8.89%)
Oct 19, 2015 5.720 5.750 5.380 5.400 549,004 -0.37(-6.41%)
Oct 16, 2015 6.060 6.140 5.760 5.770 521,599 -0.32(-5.25%)
Oct 15, 2015 6.240 6.250 5.930 6.090 1,432,696 -0.32(-4.99%)
Oct 14, 2015 6.140 6.550 6.120 6.410 742,128 +0.32(+5.25%)
Oct 13, 2015 6.180 6.230 6.030 6.090 992,293 -0.09(-1.46%)
Oct 09, 2015 6.180 6.180 6.180 0 +0.36(+6.19%)
Oct 08, 2015 5.650 6.000 5.570 5.820 906,378 +0.09(+1.57%)
Oct 07, 2015 5.800 5.430 5.730 789,102 +0.09(+1.60%)
Oct 06, 2015 5.450 5.800 5.410 5.640 731,238 +0.31(+5.82%)
Oct 05, 2015 5.010 5.360 5.010 5.330 496,531 +0.28(+5.54%)
Oct 02, 2015 5.000 5.160 4.890 5.050 427,380 +0.27(+5.65%)
Oct 01, 2015 4.910 5.000 4.730 4.780 391,178 -0.16(-3.24%)
Sep 30, 2015 4.780 4.950 4.710 4.940 419,127 +0.11(+2.28%)
Sep 29, 2015 4.910 5.070 4.780 4.830 487,443 -0.10(-2.03%)
Sep 28, 2015 5.200 5.200 4.860 4.930 452,001 -0.38(-7.16%)
Sep 25, 2015 5.350 5.460 5.260 5.310 583,915 -0.27(-4.84%)
Sep 24, 2015 5.440 5.650 5.330 5.580 1,073,399 +0.33(+6.29%)
Sep 23, 2015 5.350 5.420 5.170 5.250 288,907 -0.04(-0.76%)
Sep 22, 2015 5.510 5.590 5.230 5.290 349,985 -0.36(-6.37%)
Sep 21, 2015 6.090 5.640 5.650 684,937 -0.48(-7.83%)
Sep 18, 2015 6.050 6.210 5.790 6.130 882,492 +0.19(+3.20%)
Sep 17, 2015 5.740 5.990 5.430 5.940 734,608 +0.14(+2.41%)
Sep 16, 2015 5.660 5.850 5.600 5.800 402,055 +0.18(+3.20%)
Sep 15, 2015 5.600 5.700 5.560 5.620 230,148 -0.02(-0.35%)
Sep 14, 2015 5.570 6.120 5.560 5.640 693,446 +0.11(+1.99%)
Sep 11, 2015 5.640 5.860 5.380 5.530 550,902 -0.16(-2.81%)
Sep 10, 2015 5.750 5.810 5.635 5.690 191,261 -0.03(-0.52%)
Sep 09, 2015 5.720 5.825 5.645 5.720 276,354 -0.22(-3.70%)
Sep 08, 2015 5.590 5.960 5.560 5.940 271,935 +0.39(+7.03%)
Sep 04, 2015 5.550 5.550 5.550 0 -0.15(-2.63%)
Sep 03, 2015 5.680 6.020 5.680 5.700 252,087 -0.16(-2.73%)
Sep 02, 2015 5.870 6.080 5.720 5.860 396,630 +0.05(+0.86%)
Sep 01, 2015 5.550 5.900 5.340 5.810 656,089 +0.39(+7.20%)
Aug 31, 2015 5.250 5.440 5.140 5.420 327,992 -0.07(-1.28%)
Aug 28, 2015 5.110 5.500 4.950 5.490 463,600 +0.49(+9.80%)
Aug 27, 2015 4.700 5.100 4.690 5.000 632,850 +0.30(+6.38%)
Aug 26, 2015 4.840 4.980 4.680 4.700 454,367 -0.36(-7.11%)
Aug 25, 2015 5.220 5.420 4.960 5.060 387,156 -0.20(-3.80%)
Aug 24, 2015 5.400 5.840 5.180 5.260 723,369 -0.44(-7.72%)
Aug 21, 2015 6.000 6.000 5.580 5.700 635,126 -0.26(-4.36%)
Aug 20, 2015 5.600 6.000 5.580 5.960 787,619 +0.54(+9.96%)
Aug 19, 2015 5.170 5.600 5.130 5.420 309,602 +0.55(+11.29%)
Aug 18, 2015 5.030 5.030 4.810 4.870 384,765 -0.16(-3.18%)
Aug 17, 2015 4.840 5.080 4.770 5.030 379,392 +0.34(+7.25%)
Aug 14, 2015 4.700 4.880 4.640 4.690 273,847 -0.02(-0.42%)
Aug 13, 2015 4.860 5.120 4.650 4.710 542,019 -0.35(-6.92%)
Aug 12, 2015 4.650 5.100 4.575 5.060 780,457 +0.49(+10.72%)
Aug 11, 2015 4.280 4.640 4.280 4.570 631,447 +0.40(+9.59%)
Aug 10, 2015 4.060 4.230 4.020 4.170 597,204 +0.11(+2.71%)
Aug 07, 2015 4.100 4.300 4.020 4.060 446,754 -0.04(-0.98%)
Aug 06, 2015 4.080 4.280 4.070 4.100 398,181 +0.02(+0.49%)
Aug 05, 2015 4.200 4.200 4.060 4.080 419,604 -0.06(-1.45%)
Aug 04, 2015 4.120 4.190 4.035 4.140 457,839 -0.11(-2.59%)
Jul 31, 2015 4.250 4.250 4.250 0 +0.19(+4.68%)
Jul 30, 2015 4.200 4.200 4.030 4.060 393,748 -0.18(-4.25%)
Jul 29, 2015 4.200 4.290 4.060 4.240 394,432 +0.04(+0.95%)
Jul 28, 2015 4.000 4.200 3.970 4.200 392,347 +0.27(+6.87%)
Jul 27, 2015 4.320 4.385 3.900 3.930 900,412 -0.37(-8.60%)
Jul 24, 2015 4.060 4.360 4.060 4.300 1,463,874 +0.31(+7.77%)
Jul 23, 2015 4.360 4.480 3.950 3.990 447,756 -0.37(-8.49%)
Jul 22, 2015 4.410 4.480 4.210 4.360 727,014 -0.08(-1.80%)
Jul 21, 2015 4.450 4.560 4.370 4.440 398,907 +0.08(+1.83%)
Jul 20, 2015 5.020 5.150 4.350 4.360 672,501 -0.97(-18.20%)
Jul 17, 2015 5.720 5.720 5.290 5.330 670,031 -0.40(-6.98%)
Jul 16, 2015 5.810 5.870 5.710 5.730 752,638 -0.07(-1.21%)
Jul 15, 2015 6.050 6.050 5.800 5.800 380,516 -0.20(-3.33%)
Jul 14, 2015 6.000 6.080 5.850 6.000 372,138 +0.00(+0.00%)
Jul 13, 2015 6.060 6.150 5.780 6.000 498,797 -0.13(-2.12%)
Jul 10, 2015 6.340 6.380 6.100 6.130 406,523 +0.00(+0.00%)
Jul 09, 2015 6.300 6.330 6.020 6.130 914,607 -0.13(-2.08%)
Jul 08, 2015 6.370 6.420 6.150 6.260 868,188 -0.02(-0.32%)
Jul 07, 2015 6.960 7.000 6.280 6.280 795,765 -0.71(-10.16%)
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.