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 (%)
Aug 31, 2021 7.577 7.683 7.557 7.674 1,301,167 +0.10(+1.28%)
Aug 30, 2021 7.781 7.829 7.518 7.577 2,002,998 -0.17(-2.26%)
Aug 27, 2021 7.450 7.839 7.431 7.751 5,407,543 +0.30(+4.04%)
Aug 26, 2021 7.285 7.557 7.285 7.450 1,871,965 +0.10(+1.32%)
Aug 25, 2021 7.353 7.421 7.246 7.353 1,799,755 -0.05(-0.66%)
Aug 24, 2021 7.479 7.499 7.368 7.402 1,873,659 +0.01(+0.13%)
Aug 23, 2021 7.256 7.470 7.169 7.392 2,279,147 +0.32(+4.53%)
Aug 20, 2021 6.994 7.159 6.945 7.071 1,728,829 +0.02(+0.28%)
Aug 19, 2021 7.091 7.135 6.994 7.052 3,370,711 -0.09(-1.22%)
Aug 18, 2021 7.305 7.339 7.033 7.139 4,864,049 -0.18(-2.52%)
Aug 17, 2021 7.402 7.455 7.266 7.324 1,663,353 -0.10(-1.31%)
Aug 16, 2021 7.509 7.586 7.416 7.421 1,544,317 -0.10(-1.29%)
Aug 13, 2021 7.450 7.567 7.411 7.518 2,016,050 +0.19(+2.65%)
Aug 12, 2021 7.382 7.382 7.266 7.324 2,041,939 -0.12(-1.57%)
Aug 11, 2021 7.324 7.499 7.324 7.441 1,610,339 +0.23(+3.23%)
Aug 10, 2021 7.227 7.323 7.164 7.207 1,949,597 -0.08(-1.07%)
Aug 09, 2021 7.353 7.450 7.203 7.285 4,354,707 -0.18(-2.47%)
Aug 06, 2021 7.431 7.543 7.319 7.470 2,383,307 -0.19(-2.53%)
Aug 05, 2021 8.150 8.150 7.645 7.664 2,721,339 -0.49(-5.96%)
Aug 04, 2021 8.057 8.373 8.038 8.150 7,999,284 +0.24(+3.07%)
Aug 03, 2021 7.810 7.912 7.766 7.907 2,697,028 +0.07(+0.87%)
Aug 02, 2021 7.912 7.926 7.713 7.839 1,869,953 -0.05(-0.62%)
Jul 30, 2021 7.800 7.975 7.761 7.887 1,731,034 +0.00(+0.00%)
Jul 29, 2021 7.829 8.023 7.538 7.887 5,229,625 +0.04(+0.50%)
Jul 28, 2021 7.654 7.858 7.601 7.849 2,242,528 +0.13(+1.64%)
Jul 27, 2021 7.829 7.849 7.616 7.722 2,371,124 -0.09(-1.12%)
Jul 26, 2021 7.567 7.819 7.557 7.810 2,432,702 +0.24(+3.21%)
Jul 23, 2021 7.577 7.625 7.489 7.567 1,586,808 -0.07(-0.89%)
Jul 22, 2021 7.693 7.693 7.465 7.635 1,468,027 -0.08(-1.01%)
Jul 21, 2021 7.373 7.742 7.373 7.713 1,950,726 +0.23(+3.12%)
Jul 20, 2021 7.528 7.674 7.382 7.479 2,988,902 +0.00(+0.00%)
Jul 19, 2021 7.460 7.625 7.402 7.479 2,660,453 -0.16(-2.04%)
Jul 16, 2021 7.839 7.965 7.581 7.635 3,194,273 -0.28(-3.56%)
Jul 15, 2021 7.955 8.014 7.800 7.917 2,379,150 +0.00(+0.00%)
Jul 14, 2021 7.868 8.049 7.810 7.917 4,348,643 +0.26(+3.43%)
Jul 13, 2021 7.441 7.887 7.411 7.654 3,516,320 +0.21(+2.87%)
Jul 12, 2021 7.489 7.586 7.392 7.441 2,181,478 -0.13(-1.67%)
Jul 09, 2021 7.450 7.615 7.450 7.567 2,196,943 +0.16(+2.10%)
Jul 08, 2021 7.635 7.669 7.343 7.411 3,306,775 -0.19(-2.55%)
Jul 07, 2021 7.703 7.708 7.557 7.606 1,724,483 -0.05(-0.63%)
Jul 06, 2021 7.742 7.858 7.552 7.654 3,965,337 +0.07(+0.90%)
Jul 02, 2021 7.499 7.622 7.421 7.586 1,934,166 +0.19(+2.63%)
Jul 01, 2021 7.577 7.577 7.314 7.392 1,977,863 -0.04(-0.52%)
Jun 30, 2021 7.237 7.547 7.169 7.431 3,135,932 +0.22(+3.10%)
Jun 29, 2021 7.285 7.353 7.149 7.207 2,281,265 -0.17(-2.24%)
Jun 28, 2021 7.460 7.538 7.305 7.373 1,572,011 -0.12(-1.56%)
Jun 25, 2021 7.615 7.654 7.464 7.489 1,507,771 -0.04(-0.52%)
Jun 24, 2021 7.625 7.674 7.480 7.528 1,775,613 -0.04(-0.51%)
Jun 23, 2021 7.849 7.878 7.567 7.567 2,881,474 -0.17(-2.26%)
Jun 22, 2021 7.654 7.800 7.567 7.742 2,518,556 +0.05(+0.63%)
Jun 21, 2021 7.664 7.776 7.557 7.693 2,309,652 +0.13(+1.67%)
Jun 18, 2021 7.771 7.955 7.567 7.567 4,275,570 -0.24(-3.11%)
Jun 17, 2021 8.208 8.242 7.761 7.810 5,524,452 -0.70(-8.22%)
Jun 16, 2021 8.606 8.844 8.490 8.509 2,789,432 -0.07(-0.79%)
Jun 15, 2021 8.626 8.703 8.528 8.577 3,047,357 +0.10(+1.20%)
Jun 14, 2021 8.427 8.620 8.320 8.475 1,603,717 -0.06(-0.68%)
Jun 11, 2021 8.582 8.618 8.475 8.533 1,644,129 -0.10(-1.12%)
Jun 10, 2021 8.369 8.630 8.325 8.630 1,956,570 +0.30(+3.60%)
Jun 09, 2021 8.446 8.528 8.330 8.330 2,047,131 -0.05(-0.58%)
Jun 08, 2021 8.485 8.504 8.349 8.378 2,034,347 -0.15(-1.70%)
Jun 07, 2021 8.591 8.630 8.490 8.523 1,821,486 -0.15(-1.68%)
Jun 04, 2021 8.698 8.794 8.620 8.669 1,489,351 +0.07(+0.79%)
Jun 03, 2021 8.766 8.766 8.533 8.601 2,660,457 -0.39(-4.31%)
Jun 02, 2021 8.843 9.080 8.795 8.988 2,346,712 +0.11(+1.20%)
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.