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 (%)
Sep 30, 2021 9.040 9.190 8.980 9.110 942,234 +0.18(+2.02%)
Sep 29, 2021 9.030 9.060 8.870 8.930 575,352 -0.14(-1.54%)
Sep 28, 2021 8.920 9.100 8.830 9.070 562,370 +0.04(+0.44%)
Sep 27, 2021 9.050 9.290 9.000 9.030 433,883 +0.01(+0.11%)
Sep 24, 2021 9.000 9.180 8.910 9.020 374,744 -0.05(-0.55%)
Sep 23, 2021 9.330 9.370 9.070 9.070 622,322 -0.37(-3.92%)
Sep 22, 2021 9.570 9.630 9.420 9.440 760,944 -0.06(-0.63%)
Sep 21, 2021 9.730 9.770 9.490 9.500 602,728 -0.13(-1.35%)
Sep 20, 2021 9.440 9.650 9.310 9.630 609,970 +0.16(+1.69%)
Sep 17, 2021 9.380 9.520 9.300 9.470 824,608 +0.03(+0.32%)
Sep 16, 2021 9.640 9.640 9.330 9.440 946,331 -0.46(-4.65%)
Sep 15, 2021 9.730 10.03 9.730 9.900 596,157 +0.05(+0.51%)
Sep 14, 2021 9.760 9.970 9.720 9.850 434,089 +0.10(+1.03%)
Sep 13, 2021 9.460 9.880 9.420 9.750 614,480 +0.33(+3.50%)
Sep 10, 2021 9.540 9.610 9.360 9.420 671,153 -0.21(-2.18%)
Sep 09, 2021 9.870 9.880 9.540 9.630 623,146 -0.18(-1.83%)
Sep 08, 2021 9.790 9.880 9.640 9.810 689,931 +0.02(+0.20%)
Sep 07, 2021 9.970 9.970 9.720 9.790 463,921 -0.29(-2.88%)
Sep 03, 2021 10.08 10.08 10.08 0 +0.23(+2.34%)
Sep 02, 2021 9.780 9.870 9.660 9.850 431,771 +0.05(+0.51%)
Sep 01, 2021 10.00 10.00 9.770 9.800 466,653 -0.16(-1.61%)
Aug 31, 2021 9.870 9.970 9.820 9.960 422,287 +0.13(+1.32%)
Aug 30, 2021 10.07 10.13 9.760 9.830 409,091 -0.24(-2.38%)
Aug 27, 2021 9.740 10.17 9.720 10.07 758,154 +0.33(+3.39%)
Aug 26, 2021 9.510 9.830 9.480 9.740 636,895 +0.21(+2.20%)
Aug 25, 2021 9.520 9.630 9.430 9.530 537,934 -0.08(-0.83%)
Aug 24, 2021 9.730 9.730 9.590 9.610 393,668 -0.03(-0.31%)
Aug 23, 2021 9.560 9.730 9.400 9.640 574,920 +0.30(+3.21%)
Aug 20, 2021 9.290 9.470 9.230 9.340 553,076 +0.04(+0.43%)
Aug 19, 2021 9.300 9.380 9.210 9.300 971,042 +0.00(+0.00%)
Aug 18, 2021 9.530 9.540 9.160 9.300 981,211 -0.23(-2.41%)
Aug 17, 2021 9.690 9.690 9.450 9.530 611,074 -0.10(-1.04%)
Aug 16, 2021 9.720 9.800 9.600 9.630 352,186 -0.06(-0.62%)
Aug 13, 2021 9.630 9.750 9.570 9.690 674,617 +0.24(+2.54%)
Aug 12, 2021 9.530 9.530 9.380 9.450 572,279 -0.11(-1.15%)
Aug 11, 2021 9.440 9.660 9.430 9.560 653,111 +0.25(+2.69%)
Aug 10, 2021 9.380 9.460 9.260 9.310 509,360 -0.13(-1.38%)
Aug 09, 2021 9.460 9.620 9.330 9.440 944,236 -0.22(-2.28%)
Aug 06, 2021 9.640 9.740 9.460 9.660 722,562 -0.20(-2.03%)
Aug 05, 2021 10.50 10.51 9.830 9.860 1,328,290 -0.67(-6.36%)
Aug 04, 2021 10.40 10.79 10.39 10.53 1,692,495 +0.32(+3.13%)
Aug 03, 2021 10.16 10.21 10.04 10.21 435,696 +0.07(+0.69%)
Jul 30, 2021 10.14 10.14 10.14 0 +0.02(+0.20%)
Jul 29, 2021 10.14 10.27 9.690 10.12 1,290,864 -0.01(-0.10%)
Jul 28, 2021 9.940 10.14 9.870 10.13 497,452 +0.10(+1.00%)
Jul 27, 2021 10.10 10.15 9.870 10.03 332,510 -0.05(-0.50%)
Jul 26, 2021 9.790 10.10 9.780 10.08 368,085 +0.26(+2.65%)
Jul 23, 2021 9.850 9.870 9.720 9.820 352,067 -0.06(-0.61%)
Jul 22, 2021 9.950 9.950 9.690 9.880 361,568 -0.06(-0.60%)
Jul 21, 2021 9.660 10.01 9.630 9.940 399,952 +0.18(+1.84%)
Jul 20, 2021 9.950 10.07 9.660 9.760 528,833 -0.05(-0.51%)
Jul 19, 2021 9.820 10.00 9.740 9.810 550,985 -0.09(-0.91%)
Jul 16, 2021 10.19 10.32 9.850 9.900 443,574 -0.35(-3.41%)
Jul 15, 2021 10.25 10.29 10.09 10.25 496,718 +0.06(+0.59%)
Jul 14, 2021 10.10 10.36 10.05 10.19 847,708 +0.32(+3.24%)
Jul 13, 2021 9.600 10.15 9.570 9.870 754,959 +0.32(+3.35%)
Jul 12, 2021 9.630 9.720 9.490 9.550 548,686 -0.12(-1.24%)
Jul 09, 2021 9.610 9.780 9.600 9.670 780,248 +0.07(+0.73%)
Jul 08, 2021 9.840 9.910 9.480 9.600 1,011,557 -0.19(-1.94%)
Jul 07, 2021 9.880 9.920 9.730 9.790 428,384 -0.04(-0.41%)
Jul 06, 2021 9.900 10.07 9.710 9.830 889,097 +0.12(+1.24%)
Jul 05, 2021 9.740 9.740 9.610 9.710 400,129 +0.09(+0.94%)
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.