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

Alamos Gold Inc (TSX: AGI )

21.45 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2019 6.360 6.630 6.350 6.600 894,217 +0.35(+5.60%)
May 30, 2019 6.010 6.270 5.940 6.250 746,576 +0.26(+4.34%)
May 29, 2019 6.010 6.090 5.980 5.990 561,888 -0.03(-0.50%)
May 28, 2019 5.990 6.080 5.950 6.020 558,070 -0.01(-0.17%)
May 27, 2019 6.090 6.130 6.030 6.030 96,066 -0.05(-0.82%)
May 24, 2019 6.040 6.120 5.980 6.080 553,935 +0.09(+1.50%)
May 23, 2019 6.060 6.210 5.990 5.990 562,658 +0.00(+0.00%)
May 22, 2019 6.100 6.170 5.950 5.990 524,668 -0.13(-2.12%)
May 21, 2019 6.140 6.200 6.040 6.120 762,901 -0.04(-0.65%)
May 17, 2019 6.160 6.160 6.160 0 -0.01(-0.16%)
May 16, 2019 6.250 6.250 6.040 6.170 769,895 -0.12(-1.91%)
May 15, 2019 6.360 6.450 6.230 6.290 637,122 -0.04(-0.63%)
May 14, 2019 6.350 6.390 6.230 6.330 463,568 -0.06(-0.94%)
May 13, 2019 6.140 6.540 6.100 6.390 1,091,380 +0.42(+7.04%)
May 10, 2019 6.190 6.190 5.940 5.970 640,893 -0.20(-3.24%)
May 09, 2019 6.060 6.310 6.040 6.170 715,279 +0.14(+2.32%)
May 08, 2019 6.200 6.240 6.000 6.030 548,230 -0.12(-1.95%)
May 07, 2019 5.960 6.170 5.940 6.150 580,990 +0.18(+3.02%)
May 06, 2019 5.830 6.030 5.820 5.970 491,461 +0.13(+2.23%)
May 03, 2019 5.830 5.930 5.810 5.840 437,560 +0.03(+0.52%)
May 02, 2019 5.930 5.970 5.630 5.810 1,847,501 -0.33(-5.37%)
May 01, 2019 6.190 6.300 6.080 6.140 669,845 -0.08(-1.29%)
Apr 30, 2019 6.210 6.310 6.150 6.220 549,654 +0.00(+0.00%)
Apr 29, 2019 6.350 6.390 6.200 6.220 426,425 -0.19(-2.96%)
Apr 26, 2019 6.270 6.460 6.270 6.410 511,464 +0.22(+3.55%)
Apr 25, 2019 6.320 6.430 6.150 6.190 824,555 -0.08(-1.28%)
Apr 24, 2019 6.160 6.420 6.100 6.270 1,027,361 +0.11(+1.79%)
Apr 23, 2019 6.120 6.230 6.070 6.160 619,734 -0.01(-0.16%)
Apr 22, 2019 6.270 6.350 6.150 6.170 684,739 -0.09(-1.44%)
Apr 18, 2019 6.260 6.260 6.260 0 -0.08(-1.26%)
Apr 17, 2019 6.330 6.410 6.240 6.340 1,504,546 +0.05(+0.79%)
Apr 16, 2019 6.500 6.530 6.290 6.290 1,106,703 -0.29(-4.41%)
Apr 15, 2019 6.550 6.680 6.490 6.580 316,553 -0.06(-0.90%)
Apr 12, 2019 6.720 6.760 6.640 6.640 311,368 -0.04(-0.60%)
Apr 11, 2019 6.720 6.730 6.640 6.680 550,239 -0.14(-2.05%)
Apr 10, 2019 6.910 7.010 6.810 6.820 669,936 -0.09(-1.30%)
Apr 09, 2019 6.840 6.910 6.810 6.910 312,261 +0.11(+1.62%)
Apr 08, 2019 6.810 6.870 6.720 6.800 360,284 +0.09(+1.34%)
Apr 05, 2019 6.750 6.770 6.660 6.710 360,820 -0.05(-0.74%)
Apr 04, 2019 6.350 6.780 6.290 6.760 966,175 +0.30(+4.64%)
Apr 03, 2019 6.610 6.670 6.440 6.460 695,014 -0.13(-1.97%)
Apr 02, 2019 6.560 6.660 6.510 6.590 517,147 +0.05(+0.76%)
Apr 01, 2019 6.840 6.840 6.480 6.540 755,597 -0.24(-3.54%)
Mar 29, 2019 6.950 6.990 6.780 6.780 1,098,074 -0.11(-1.60%)
Mar 28, 2019 7.080 7.100 6.890 6.890 1,114,695 -0.30(-4.17%)
Mar 27, 2019 7.280 7.380 7.180 7.190 775,813 -0.10(-1.37%)
Mar 26, 2019 7.130 7.310 7.020 7.290 786,336 +0.11(+1.53%)
Mar 25, 2019 7.110 7.370 7.080 7.180 1,071,247 +0.13(+1.84%)
Mar 22, 2019 6.990 7.200 6.900 7.050 1,303,900 +0.05(+0.71%)
Mar 21, 2019 6.810 7.040 6.730 7.000 1,517,026 -0.03(-0.43%)
Mar 20, 2019 6.730 7.060 6.630 7.030 1,245,704 +0.32(+4.77%)
Mar 19, 2019 6.730 6.760 6.630 6.710 634,807 +0.03(+0.45%)
Mar 18, 2019 6.650 6.750 6.590 6.680 649,675 +0.01(+0.15%)
Mar 15, 2019 6.820 6.850 6.590 6.670 910,285 -0.06(-0.89%)
Mar 14, 2019 6.890 6.900 6.710 6.730 810,173 -0.37(-5.21%)
Mar 13, 2019 7.080 7.140 6.980 7.100 1,071,227 +0.10(+1.43%)
Mar 12, 2019 6.680 7.000 6.660 7.000 1,012,350 +0.34(+5.11%)
Mar 11, 2019 6.790 6.850 6.520 6.660 724,648 -0.13(-1.91%)
Mar 08, 2019 6.540 6.810 6.520 6.790 1,068,163 +0.38(+5.93%)
Mar 07, 2019 6.280 6.490 6.160 6.410 1,199,160 +0.11(+1.75%)
Mar 06, 2019 6.430 6.430 6.280 6.300 749,736 -0.12(-1.87%)
Mar 05, 2019 6.370 6.470 6.370 6.420 803,160 +0.02(+0.31%)
Mar 04, 2019 6.390 6.450 6.230 6.400 1,153,790 -0.02(-0.31%)
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.