Skip to main content

Alamos Gold Inc (NY: AGI )

14.75 +0.20 (+1.37%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 5.326 5.440 5.316 5.392 1,016,015 +0.10(+1.97%)
Jun 28, 2018 5.288 5.383 5.288 5.288 1,214,960 +0.01(+0.18%)
Jun 27, 2018 5.288 5.326 5.260 5.278 1,025,348 -0.06(-1.07%)
Jun 26, 2018 5.231 5.392 5.231 5.335 829,812 +0.05(+0.90%)
Jun 25, 2018 5.383 5.430 5.278 5.288 1,145,181 -0.10(-1.93%)
Jun 22, 2018 5.335 5.402 5.307 5.392 858,069 +0.09(+1.61%)
Jun 21, 2018 5.297 5.378 5.283 5.307 1,566,000 -0.02(-0.36%)
Jun 20, 2018 5.411 5.430 5.316 5.326 1,353,648 -0.07(-1.23%)
Jun 19, 2018 5.421 5.477 5.383 5.392 1,271,437 -0.10(-1.90%)
Jun 18, 2018 5.487 5.563 5.459 5.496 927,162 +0.00(+0.00%)
Jun 15, 2018 5.620 5.477 5.496 5,593,794 -0.12(-2.19%)
Jun 14, 2018 5.714 5.809 5.601 5.620 2,038,360 -0.04(-0.67%)
Jun 13, 2018 5.601 5.714 5.544 5.658 2,176,040 +0.05(+0.84%)
Jun 12, 2018 5.610 5.658 5.572 5.610 1,993,614 -0.04(-0.67%)
Jun 11, 2018 5.639 5.676 5.553 5.648 1,761,143 -0.01(-0.17%)
Jun 08, 2018 5.591 5.667 5.563 5.658 1,612,998 +0.07(+1.19%)
Jun 07, 2018 5.629 5.686 5.530 5.591 2,914,459 +0.09(+1.72%)
Jun 06, 2018 5.525 5.496 3,029,234 +0.20(+3.76%)
Jun 05, 2018 5.193 5.350 5.165 5.297 1,573,187 +0.11(+2.19%)
Jun 04, 2018 5.307 5.307 5.141 5.184 1,398,938 -0.07(-1.26%)
Jun 01, 2018 5.212 5.316 5.136 5.250 1,645,863 +0.00(+0.00%)
May 31, 2018 5.184 5.288 5.117 5.250 1,821,280 +0.07(+1.28%)
May 30, 2018 5.117 5.241 5.098 5.184 1,243,650 +0.09(+1.67%)
May 29, 2018 5.032 5.193 5.004 5.098 1,429,360 -0.07(-1.28%)
May 25, 2018 5.165 5.165 5.165 0 -0.04(-0.73%)
May 24, 2018 5.070 5.222 5.023 5.203 2,749,247 +0.23(+4.57%)
May 23, 2018 4.748 4.975 4.729 4.975 2,233,658 +0.23(+4.79%)
May 22, 2018 4.947 4.999 4.738 4.748 2,406,124 -0.19(-3.84%)
May 21, 2018 4.843 4.947 4.833 4.937 981,386 +0.09(+1.96%)
May 18, 2018 4.871 4.899 4.814 4.843 2,524,226 -0.04(-0.78%)
May 17, 2018 4.786 4.899 4.767 4.880 1,295,556 +0.11(+2.39%)
May 16, 2018 4.805 4.843 4.729 4.767 2,524,610 -0.04(-0.79%)
May 15, 2018 4.852 4.871 4.738 4.805 1,918,941 -0.15(-3.06%)
May 14, 2018 5.023 5.051 4.937 4.956 1,601,541 -0.07(-1.32%)
May 11, 2018 5.079 5.098 4.909 5.023 2,105,825 -0.04(-0.75%)
May 10, 2018 4.985 5.089 4.895 5.061 2,420,558 +0.11(+2.30%)
May 09, 2018 5.004 5.023 4.928 4.947 1,912,471 -0.03(-0.57%)
May 08, 2018 5.023 5.032 4.904 4.975 1,556,298 -0.06(-1.13%)
May 07, 2018 5.108 5.146 5.023 5.032 1,013,192 -0.06(-1.12%)
May 04, 2018 5.136 5.160 5.079 5.089 886,185 -0.09(-1.65%)
May 03, 2018 5.335 5.335 5.141 5.174 1,017,076 -0.06(-1.09%)
May 02, 2018 5.127 5.350 4.994 5.231 2,843,456 +0.23(+4.55%)
May 01, 2018 5.079 5.098 4.880 5.004 1,683,508 -0.11(-2.22%)
Apr 30, 2018 5.108 5.193 5.098 5.117 1,140,202 -0.07(-1.28%)
Apr 27, 2018 5.108 5.231 5.098 5.184 1,110,716 +0.08(+1.48%)
Apr 26, 2018 5.079 5.155 5.061 5.108 1,107,712 -0.01(-0.19%)
Apr 25, 2018 5.070 5.222 5.070 5.117 764,628 -0.04(-0.74%)
Apr 24, 2018 5.136 5.174 5.108 5.155 1,187,583 +0.06(+1.12%)
Apr 23, 2018 5.155 5.160 5.079 5.098 1,376,352 -0.12(-2.36%)
Apr 20, 2018 5.231 5.241 5.174 5.222 946,890 -0.04(-0.72%)
Apr 19, 2018 5.430 5.440 5.222 5.260 1,756,647 -0.15(-2.80%)
Apr 18, 2018 5.440 5.487 5.354 5.411 2,436,391 +0.06(+1.06%)
Apr 17, 2018 5.345 5.392 5.312 5.354 1,073,427 +0.00(+0.00%)
Apr 16, 2018 5.440 5.459 5.307 5.354 1,320,267 -0.07(-1.22%)
Apr 13, 2018 5.297 5.430 5.255 5.421 1,689,195 +0.21(+4.00%)
Apr 12, 2018 5.231 5.340 5.174 5.212 1,527,308 -0.06(-1.08%)
Apr 11, 2018 5.240 5.458 5.240 5.269 3,307,480 +0.09(+1.64%)
Apr 10, 2018 5.146 5.259 5.094 5.184 1,542,171 +0.12(+2.43%)
Apr 09, 2018 5.165 5.174 5.013 5.061 2,341,680 -0.13(-2.55%)
Apr 06, 2018 5.061 5.203 5.061 5.193 1,728,789 +0.15(+3.00%)
Apr 05, 2018 4.919 5.099 4.900 5.042 2,329,913 +0.07(+1.33%)
Apr 04, 2018 4.957 5.179 4.938 4.976 2,864,679 +0.09(+1.74%)
Apr 03, 2018 4.995 5.013 4.862 4.891 2,360,780 -0.12(-2.45%)
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.