Skip to main content

Alamos Gold Inc (NY: AGI )

19.66 +0.02 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 19.60 19.70 19.37 19.66 1,991,187 +0.02(+0.10%)
Oct 14, 2024 19.50 19.86 19.50 19.64 1,353,185 +0.04(+0.20%)
Oct 11, 2024 19.76 19.94 19.52 19.60 2,344,235 +0.04(+0.20%)
Oct 10, 2024 19.25 19.57 19.02 19.56 2,571,202 +0.39(+2.03%)
Oct 09, 2024 19.37 19.40 18.96 19.17 2,548,185 -0.33(-1.69%)
Oct 08, 2024 19.21 19.51 19.14 19.50 1,780,659 +0.09(+0.46%)
Oct 07, 2024 19.50 19.52 19.14 19.41 1,695,044 -0.18(-0.92%)
Oct 04, 2024 19.67 19.96 19.54 19.59 2,041,557 -0.12(-0.61%)
Oct 03, 2024 19.91 19.98 19.58 19.71 1,884,772 -0.43(-2.14%)
Oct 02, 2024 20.13 20.33 19.89 20.14 2,137,771 -0.06(-0.30%)
Oct 01, 2024 20.08 20.30 19.87 20.20 3,575,122 +0.26(+1.30%)
Sep 30, 2024 19.92 20.00 19.62 19.94 2,673,410 -0.03(-0.15%)
Sep 27, 2024 20.20 20.29 19.82 19.97 2,799,432 -0.47(-2.30%)
Sep 26, 2024 20.68 20.76 20.31 20.44 3,550,836 -0.23(-1.11%)
Sep 25, 2024 20.97 21.03 20.52 20.67 3,430,148 -0.21(-1.01%)
Sep 24, 2024 21.14 21.16 20.80 20.88 2,067,957 -0.16(-0.76%)
Sep 23, 2024 20.92 21.42 20.80 21.04 3,222,847 +0.22(+1.06%)
Sep 20, 2024 20.58 20.82 20.39 20.82 6,361,499 +0.52(+2.56%)
Sep 19, 2024 20.62 20.65 20.02 20.30 2,345,478 +0.10(+0.50%)
Sep 18, 2024 20.50 21.14 20.15 20.20 2,667,767 -0.24(-1.17%)
Sep 17, 2024 20.49 20.77 20.19 20.44 2,078,584 -0.24(-1.16%)
Sep 16, 2024 20.77 20.80 20.41 20.68 2,428,885 -0.01(-0.05%)
Sep 13, 2024 20.46 20.89 20.45 20.69 4,357,289 +0.63(+3.14%)
Sep 12, 2024 19.30 20.20 19.20 20.06 6,899,428 +1.17(+6.22%)
Sep 11, 2024 18.58 18.91 18.55 18.89 1,868,615 +0.21(+1.12%)
Sep 10, 2024 18.18 18.71 18.14 18.68 1,455,801 +0.54(+2.97%)
Sep 09, 2024 18.09 18.27 18.04 18.14 920,391 +0.06(+0.33%)
Sep 06, 2024 18.37 18.41 17.93 18.08 1,716,464 -0.27(-1.47%)
Sep 05, 2024 18.57 18.61 18.26 18.35 2,512,116 +0.09(+0.49%)
Sep 04, 2024 18.22 18.59 18.15 18.26 1,997,932 -0.17(-0.92%)
Sep 03, 2024 18.88 19.03 18.24 18.43 2,800,997 -0.83(-4.30%)
Aug 30, 2024 19.11 19.25 19.01 19.25 1,443,513 +0.11(+0.57%)
Aug 29, 2024 19.10 19.42 19.07 19.14 1,148,044 +0.06(+0.31%)
Aug 28, 2024 19.21 19.22 18.81 19.08 2,757,949 -0.38(-1.95%)
Aug 27, 2024 19.33 19.48 19.14 19.46 1,988,619 -0.08(-0.41%)
Aug 26, 2024 19.74 19.79 19.37 19.54 1,236,039 -0.05(-0.26%)
Aug 23, 2024 19.71 19.87 19.44 19.59 1,828,820 +0.16(+0.82%)
Aug 22, 2024 19.47 19.71 19.30 19.43 2,091,322 -0.39(-1.96%)
Aug 21, 2024 19.86 19.92 19.65 19.82 1,825,691 -0.06(-0.30%)
Aug 20, 2024 19.82 20.21 19.72 19.88 3,066,063 +0.33(+1.69%)
Aug 19, 2024 19.12 19.65 19.06 19.55 3,048,312 +0.40(+2.09%)
Aug 16, 2024 18.73 19.24 18.54 19.15 3,161,305 +0.74(+4.01%)
Aug 15, 2024 18.43 18.50 18.01 18.42 1,432,103 -0.03(-0.16%)
Aug 14, 2024 18.39 18.46 18.06 18.45 1,298,663 -0.02(-0.11%)
Aug 13, 2024 17.98 18.66 17.98 18.47 2,711,031 +0.41(+2.27%)
Aug 12, 2024 17.56 18.24 17.42 18.06 2,450,073 +0.70(+4.03%)
Aug 09, 2024 17.39 17.47 17.13 17.36 1,309,494 +0.17(+0.99%)
Aug 08, 2024 16.84 17.36 16.61 17.19 1,908,960 +0.55(+3.30%)
Aug 07, 2024 17.46 17.48 16.62 16.64 1,376,862 -0.56(-3.25%)
Aug 06, 2024 16.76 17.47 16.66 17.20 1,944,082 +0.28(+1.65%)
Aug 05, 2024 16.33 17.30 15.72 16.92 3,935,270 -0.48(-2.76%)
Aug 02, 2024 17.40 17.96 17.18 17.40 4,554,058 +0.05(+0.29%)
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.