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

Alamos Gold Inc (TSX: AGI )

23.26 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Jan 02, 2020 7.980 7.980 7.650 7.720 484,606 -0.11(-1.40%)
Dec 31, 2019 7.830 7.830 7.830 0 +0.04(+0.51%)
Dec 30, 2019 7.580 7.840 7.480 7.790 448,895 +0.20(+2.64%)
Dec 27, 2019 7.770 7.810 7.560 7.590 553,727 -0.14(-1.81%)
Dec 24, 2019 7.730 7.730 7.730 0 +0.32(+4.32%)
Dec 23, 2019 6.900 7.430 6.880 7.410 888,856 +0.54(+7.86%)
Dec 20, 2019 7.030 7.060 6.860 6.870 588,120 -0.14(-2.00%)
Dec 19, 2019 7.100 7.110 6.930 7.010 403,919 -0.06(-0.85%)
Dec 18, 2019 7.010 7.130 6.950 7.070 436,608 +0.06(+0.86%)
Dec 17, 2019 7.050 7.220 7.010 7.010 424,797 -0.01(-0.14%)
Dec 16, 2019 7.100 7.260 6.940 7.020 638,879 -0.11(-1.54%)
Dec 13, 2019 7.090 7.230 7.060 7.130 648,196 -0.03(-0.42%)
Dec 12, 2019 7.390 7.450 7.130 7.160 663,428 -0.17(-2.32%)
Dec 11, 2019 7.150 7.340 7.080 7.330 552,626 +0.23(+3.24%)
Dec 10, 2019 7.110 7.210 7.050 7.100 328,527 +0.04(+0.57%)
Dec 09, 2019 7.190 7.190 7.000 7.060 295,823 -0.10(-1.40%)
Dec 06, 2019 7.390 7.430 7.150 7.160 515,806 -0.35(-4.66%)
Dec 05, 2019 7.440 7.610 7.430 7.510 580,786 -0.01(-0.13%)
Dec 04, 2019 7.600 7.640 7.420 7.520 440,856 -0.12(-1.57%)
Dec 03, 2019 7.680 7.800 7.580 7.640 619,235 +0.09(+1.19%)
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.