Skip to main content

Alamos Gold Inc (NY: AGI )

14.75 +0.20 (+1.37%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.449 8.449 8.449 2,411,596 -0.23(-2.67%)
Dec 30, 2020 8.381 8.690 8.381 8.680 2,411,596 +0.33(+3.93%)
Dec 29, 2020 8.400 8.487 8.285 8.352 1,943,451 -0.03(-0.35%)
Dec 28, 2020 8.642 8.719 8.352 8.381 1,688,948 -0.13(-1.48%)
Dec 24, 2020 8.439 8.584 8.333 8.507 1,070,671 +0.05(+0.57%)
Dec 23, 2020 8.574 8.671 8.333 8.458 3,307,792 +0.00(+0.00%)
Dec 22, 2020 8.883 8.960 8.391 8.458 2,819,497 -0.42(-4.68%)
Dec 21, 2020 8.970 9.115 8.806 8.874 2,445,477 -0.06(-0.65%)
Dec 18, 2020 9.463 9.463 8.922 8.931 7,498,428 -0.56(-5.90%)
Dec 17, 2020 9.202 9.511 9.154 9.491 3,982,931 +0.48(+5.36%)
Dec 16, 2020 8.951 9.038 8.719 9.009 2,582,305 +0.11(+1.19%)
Dec 15, 2020 8.738 8.970 8.719 8.902 2,755,042 +0.41(+4.77%)
Dec 14, 2020 8.642 8.874 8.497 8.497 2,673,162 -0.14(-1.68%)
Dec 11, 2020 8.787 8.830 8.574 8.642 2,869,312 -0.15(-1.76%)
Dec 10, 2020 8.960 9.096 8.671 8.796 3,709,962 +0.02(+0.22%)
Dec 09, 2020 8.864 8.874 8.603 8.777 3,482,039 -0.15(-1.73%)
Dec 08, 2020 8.989 9.076 8.883 8.931 2,230,929 -0.04(-0.43%)
Dec 07, 2020 8.449 9.105 8.410 8.970 4,134,355 +0.52(+6.17%)
Dec 04, 2020 8.468 8.536 8.294 8.449 2,721,108 +0.07(+0.81%)
Dec 03, 2020 8.420 8.439 8.169 8.381 3,065,346 +0.03(+0.35%)
Dec 02, 2020 8.314 8.371 8.198 8.352 2,380,378 -0.02(-0.23%)
Dec 01, 2020 8.237 8.420 8.140 8.371 3,278,873 +0.40(+5.08%)
Nov 30, 2020 7.851 7.976 7.687 7.967 2,049,230 +0.03(+0.36%)
Nov 27, 2020 7.716 7.948 7.655 7.938 1,330,160 +0.12(+1.48%)
Nov 25, 2020 7.649 7.861 7.610 7.822 3,842,350 +0.34(+4.50%)
Nov 24, 2020 7.707 7.851 7.485 7.485 7,368,631 -0.43(-5.47%)
Nov 23, 2020 8.265 8.333 7.890 7.919 5,072,579 -0.47(-5.63%)
Nov 20, 2020 8.487 8.616 8.323 8.391 2,123,958 +0.06(+0.69%)
Nov 19, 2020 8.323 8.439 8.237 8.333 3,348,305 -0.04(-0.46%)
Nov 18, 2020 8.477 8.564 8.371 8.371 2,210,062 -0.17(-2.03%)
Nov 17, 2020 8.660 8.660 8.439 8.545 2,533,275 -0.13(-1.55%)
Nov 16, 2020 8.651 8.805 8.477 8.680 2,878,816 +0.01(+0.11%)
Nov 13, 2020 8.863 8.863 8.641 8.670 2,465,166 +0.03(+0.33%)
Nov 12, 2020 8.670 8.815 8.612 8.641 2,858,681 +0.10(+1.13%)
Nov 11, 2020 8.670 8.757 8.497 8.545 2,798,777 -0.18(-2.10%)
Nov 10, 2020 9.084 9.094 8.709 8.728 2,438,033 -0.28(-3.10%)
Nov 09, 2020 8.901 9.007 8.526 9.007 4,392,495 -0.65(-6.69%)
Nov 06, 2020 9.701 9.836 9.470 9.653 2,806,581 -0.01(-0.10%)
Nov 05, 2020 9.238 9.701 9.123 9.662 4,272,091 +0.82(+9.26%)
Nov 04, 2020 8.949 9.084 8.747 8.843 2,534,597 -0.20(-2.24%)
Nov 03, 2020 9.210 9.238 8.940 9.046 2,372,643 -0.09(-0.95%)
Nov 02, 2020 8.911 9.132 8.728 9.132 2,441,612 +0.32(+3.61%)
Oct 30, 2020 8.911 8.954 8.564 8.815 3,900,585 +0.00(+0.00%)
Oct 29, 2020 8.054 8.853 8.015 8.815 6,466,098 +0.99(+12.68%)
Oct 28, 2020 8.333 8.343 7.793 7.822 6,205,536 -0.71(-8.35%)
Oct 27, 2020 8.304 8.535 8.304 8.535 4,659,507 +0.23(+2.78%)
Oct 26, 2020 8.044 8.391 8.044 8.304 2,776,653 +0.21(+2.62%)
Oct 23, 2020 8.179 8.179 8.015 8.092 2,158,214 -0.10(-1.18%)
Oct 22, 2020 8.092 8.188 7.928 8.188 1,849,092 -0.03(-0.35%)
Oct 21, 2020 8.131 8.371 8.092 8.217 2,193,757 +0.18(+2.28%)
Oct 20, 2020 8.015 8.131 7.861 8.034 2,096,808 +0.05(+0.60%)
Oct 19, 2020 8.333 8.362 7.986 7.986 1,951,124 -0.23(-2.81%)
Oct 16, 2020 8.593 8.603 8.188 8.217 3,159,312 -0.32(-3.72%)
Oct 15, 2020 8.593 8.689 8.516 8.535 1,531,538 -0.20(-2.32%)
Oct 14, 2020 8.930 8.969 8.660 8.738 2,502,826 -0.03(-0.33%)
Oct 13, 2020 8.882 8.911 8.574 8.766 2,272,819 -0.24(-2.67%)
Oct 12, 2020 8.930 9.152 8.795 9.007 2,404,514 +0.08(+0.86%)
Oct 09, 2020 8.718 8.930 8.603 8.930 2,020,257 +0.45(+5.34%)
Oct 08, 2020 8.487 8.554 8.357 8.477 1,547,496 +0.06(+0.69%)
Oct 07, 2020 8.477 8.506 8.323 8.420 2,512,514 +0.11(+1.27%)
Oct 06, 2020 8.660 8.757 8.294 8.314 2,751,510 -0.31(-3.58%)
Oct 05, 2020 8.526 8.709 8.487 8.622 2,720,116 +0.18(+2.17%)
Oct 02, 2020 8.506 8.586 8.391 8.439 1,252,929 -0.13(-1.46%)
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.