Skip to main content

Alamos Gold Inc (NY: AGI )

14.63 +0.08 (+0.57%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 13.65 14.52 13.64 14.55 5,786,430 +0.95(+6.99%)
Mar 26, 2024 13.76 13.83 13.53 13.60 1,664,316 -0.04(-0.29%)
Mar 25, 2024 13.55 13.86 13.55 13.64 1,548,172 +0.14(+1.04%)
Mar 22, 2024 13.50 13.64 13.44 13.50 1,481,763 -0.12(-0.88%)
Mar 21, 2024 13.81 13.96 13.60 13.62 3,119,423 +0.02(+0.15%)
Mar 20, 2024 13.11 13.73 13.07 13.60 2,350,636 +0.47(+3.58%)
Mar 19, 2024 13.26 13.27 13.06 13.13 1,573,622 -0.25(-1.87%)
Mar 18, 2024 13.62 13.67 13.33 13.38 1,824,838 -0.21(-1.55%)
Mar 15, 2024 13.60 13.74 13.54 13.59 5,802,035 +0.00(+0.00%)
Mar 14, 2024 13.66 13.77 13.45 13.59 1,681,293 -0.22(-1.59%)
Mar 13, 2024 13.62 13.91 13.58 13.81 3,016,267 +0.20(+1.43%)
Mar 12, 2024 13.41 13.64 13.32 13.62 2,131,327 -0.12(-0.87%)
Mar 11, 2024 13.38 13.88 13.31 13.73 6,970,795 +0.40(+2.99%)
Mar 08, 2024 13.60 13.66 13.29 13.34 2,194,147 -0.13(-0.96%)
Mar 07, 2024 13.43 13.48 13.27 13.47 2,165,542 +0.23(+1.73%)
Mar 06, 2024 12.96 13.30 12.94 13.24 2,607,809 +0.43(+3.35%)
Mar 05, 2024 13.05 13.30 12.78 12.81 3,381,766 -0.01(-0.08%)
Mar 04, 2024 12.43 12.86 12.38 12.82 3,425,138 +0.53(+4.31%)
Mar 01, 2024 11.94 12.36 11.74 12.29 3,770,563 +0.50(+4.23%)
Feb 29, 2024 11.84 11.98 11.71 11.79 2,347,479 +0.27(+2.34%)
Feb 28, 2024 11.45 11.55 11.34 11.52 2,396,929 +0.03(+0.26%)
Feb 27, 2024 11.70 11.80 11.41 11.49 1,943,428 -0.26(-2.21%)
Feb 26, 2024 11.71 11.75 11.57 11.75 1,448,941 -0.12(-1.01%)
Feb 23, 2024 11.48 11.93 11.31 11.87 2,905,231 +0.44(+3.84%)
Feb 22, 2024 11.63 11.73 11.33 11.43 2,834,066 -0.30(-2.55%)
Feb 21, 2024 11.66 11.75 11.54 11.73 1,396,773 -0.02(-0.17%)
Feb 20, 2024 11.79 11.84 11.66 11.75 1,721,639 +0.07(+0.60%)
Feb 16, 2024 11.58 11.80 11.53 11.68 3,184,118 -0.03(-0.26%)
Feb 15, 2024 11.68 11.81 11.62 11.71 2,278,064 +0.27(+2.36%)
Feb 14, 2024 11.38 11.47 11.25 11.44 2,203,354 +0.07(+0.61%)
Feb 13, 2024 11.70 11.70 11.22 11.37 4,702,427 -0.64(-5.32%)
Feb 12, 2024 11.92 12.09 11.86 12.01 1,484,438 +0.08(+0.67%)
Feb 09, 2024 12.08 12.08 11.83 11.93 1,642,210 -0.15(-1.24%)
Feb 08, 2024 12.18 12.23 11.98 12.08 2,274,021 -0.19(-1.55%)
Feb 07, 2024 12.52 12.60 12.23 12.27 1,799,072 -0.32(-2.54%)
Feb 06, 2024 12.39 12.63 12.33 12.59 1,999,096 +0.30(+2.44%)
Feb 05, 2024 12.20 12.39 12.11 12.29 1,974,879 -0.12(-0.97%)
Feb 02, 2024 12.30 12.49 12.21 12.41 2,366,065 -0.25(-1.97%)
Feb 01, 2024 12.21 12.69 12.18 12.66 3,183,308 +0.57(+4.71%)
Jan 31, 2024 12.27 12.45 12.07 12.09 1,981,150 -0.13(-1.06%)
Jan 30, 2024 12.40 12.44 12.15 12.22 2,544,202 -0.11(-0.89%)
Jan 29, 2024 12.29 12.34 12.10 12.33 1,593,295 +0.17(+1.40%)
Jan 26, 2024 12.30 12.34 12.13 12.16 1,397,430 -0.11(-0.90%)
Jan 25, 2024 12.27 12.38 12.12 12.27 2,536,909 +0.19(+1.57%)
Jan 24, 2024 12.54 12.59 12.03 12.08 2,392,637 -0.26(-2.10%)
Jan 23, 2024 12.18 12.38 12.01 12.34 1,927,246 +0.27(+2.23%)
Jan 22, 2024 12.03 12.21 11.90 12.07 1,398,153 -0.09(-0.74%)
Jan 19, 2024 12.38 12.38 11.97 12.16 2,205,339 -0.15(-1.22%)
Jan 18, 2024 12.29 12.40 12.16 12.31 2,006,411 +0.05(+0.41%)
Jan 17, 2024 12.15 12.30 11.99 12.26 3,168,111 -0.09(-0.73%)
Jan 16, 2024 12.60 12.69 12.32 12.35 3,317,133 -0.49(-3.81%)
Jan 12, 2024 13.05 13.19 12.80 12.84 2,128,665 +0.15(+1.18%)
Jan 11, 2024 12.75 12.88 12.48 12.69 3,056,270 +0.11(+0.87%)
Jan 10, 2024 12.56 12.65 12.42 12.58 1,542,158 +0.08(+0.64%)
Jan 09, 2024 12.85 12.89 12.45 12.50 3,440,160 -0.32(-2.49%)
Jan 08, 2024 12.73 12.94 12.68 12.82 1,618,202 -0.15(-1.15%)
Jan 05, 2024 12.87 13.17 12.78 12.97 2,241,340 +0.07(+0.54%)
Jan 04, 2024 12.80 13.03 12.74 12.90 1,665,135 +0.08(+0.62%)
Jan 03, 2024 12.81 12.95 12.73 12.82 2,823,819 -0.26(-1.98%)
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.