Skip to main content

Alamos Gold Inc (TSX: AGI )

21.24 +0.23 (+1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 20.90 21.43 20.90 21.24 489,311 +0.23(+1.09%)
Jun 17, 2024 20.93 21.11 20.65 21.01 446,914 +0.01(+0.05%)
Jun 14, 2024 21.13 21.24 20.80 21.00 579,393 +0.06(+0.29%)
Jun 13, 2024 21.69 21.98 20.88 20.94 620,830 -0.95(-4.34%)
Jun 12, 2024 22.06 22.30 21.75 21.89 474,036 +0.01(+0.05%)
Jun 11, 2024 22.04 22.19 21.73 21.88 1,140,265 -0.33(-1.49%)
Jun 10, 2024 22.08 22.30 21.76 22.21 823,443 +0.23(+1.05%)
Jun 07, 2024 22.51 22.55 21.87 21.98 1,028,733 -1.16(-5.01%)
Jun 06, 2024 22.85 23.27 22.79 23.14 643,678 +0.32(+1.40%)
Jun 05, 2024 22.44 22.85 22.36 22.82 713,849 +0.44(+1.97%)
Jun 04, 2024 22.69 22.71 22.05 22.38 498,590 -0.70(-3.03%)
Jun 03, 2024 22.90 23.09 22.77 23.08 362,834 +0.29(+1.27%)
May 31, 2024 23.10 23.23 22.55 22.79 903,138 -0.21(-0.91%)
May 30, 2024 22.97 23.30 22.95 23.00 647,470 +0.00(+0.00%)
May 29, 2024 23.10 23.39 22.95 23.00 311,851 -0.34(-1.46%)
May 28, 2024 23.05 23.47 22.95 23.34 469,275 +0.38(+1.66%)
May 27, 2024 22.82 23.00 22.76 22.96 124,119 +0.30(+1.32%)
May 24, 2024 22.86 23.02 22.58 22.66 640,289 -0.06(-0.26%)
May 23, 2024 22.48 22.93 22.35 22.72 1,768,660 +0.10(+0.44%)
May 22, 2024 23.29 23.36 22.50 22.62 797,149 -0.94(-3.99%)
May 21, 2024 23.28 23.60 23.13 23.56 999,676 +0.30(+1.29%)
May 17, 2024 23.26 0 +1.10(+4.96%)
May 16, 2024 21.84 22.28 21.67 22.16 738,906 +0.21(+0.96%)
May 15, 2024 21.69 22.04 21.38 21.95 507,436 +0.42(+1.95%)
May 14, 2024 21.25 21.55 21.11 21.53 413,968 +0.42(+1.99%)
May 13, 2024 21.37 21.48 20.99 21.11 572,657 -0.31(-1.45%)
May 10, 2024 21.64 21.73 21.35 21.42 856,102 -0.03(-0.14%)
May 09, 2024 21.14 21.56 21.13 21.45 793,019 +0.40(+1.90%)
May 08, 2024 20.87 21.36 20.81 21.05 646,243 +0.06(+0.29%)
May 07, 2024 20.86 21.13 20.78 20.99 474,211 +0.12(+0.57%)
May 06, 2024 20.96 21.17 20.78 20.87 453,075 +0.33(+1.61%)
May 03, 2024 20.44 20.65 20.21 20.54 493,675 +0.09(+0.44%)
May 02, 2024 20.30 20.67 20.21 20.45 500,953 -0.14(-0.68%)
May 01, 2024 20.40 20.96 20.16 20.59 939,676 +0.34(+1.68%)
Apr 30, 2024 20.56 20.80 20.22 20.25 858,717 -0.87(-4.12%)
Apr 29, 2024 20.92 21.25 20.47 21.12 729,586 +0.21(+1.00%)
Apr 26, 2024 20.62 20.96 20.46 20.91 832,418 +0.41(+2.00%)
Apr 25, 2024 20.47 21.10 19.63 20.50 1,435,353 -0.30(-1.44%)
Apr 24, 2024 20.52 20.93 20.50 20.80 570,333 +0.16(+0.78%)
Apr 23, 2024 20.05 20.69 20.03 20.64 566,245 +0.41(+2.03%)
Apr 22, 2024 20.33 20.72 20.17 20.23 928,776 -0.83(-3.94%)
Apr 19, 2024 20.62 21.16 20.62 21.06 642,072 +0.31(+1.49%)
Apr 18, 2024 20.78 20.90 20.50 20.75 621,090 +0.19(+0.92%)
Apr 17, 2024 20.64 21.03 20.47 20.56 660,383 -0.02(-0.10%)
Apr 16, 2024 20.38 20.80 20.18 20.58 703,409 -0.08(-0.39%)
Apr 15, 2024 21.04 21.09 20.23 20.66 903,529 -0.31(-1.48%)
Apr 12, 2024 21.56 22.00 20.75 20.97 1,206,564 -0.05(-0.24%)
Apr 11, 2024 20.92 21.18 20.55 21.02 756,093 +0.29(+1.40%)
Apr 10, 2024 20.04 20.78 19.78 20.73 1,053,889 +0.30(+1.47%)
Apr 09, 2024 20.94 20.94 20.30 20.43 854,519 +0.26(+1.29%)
Apr 08, 2024 20.31 20.70 19.90 20.17 637,612 +0.00(+0.00%)
Apr 05, 2024 19.76 20.33 19.68 20.17 598,808 +0.49(+2.49%)
Apr 04, 2024 20.10 20.10 19.57 19.68 775,570 -0.42(-2.09%)
Apr 03, 2024 19.78 20.21 19.71 20.10 729,681 +0.23(+1.16%)
Apr 02, 2024 19.76 19.90 19.55 19.87 604,350 +0.17(+0.86%)
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.