Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamos Gold Inc (TSX: AGI )

22.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Oct 31, 2019 6.770 7.450 6.740 7.170 1,303,270 +0.49(+7.34%)
Oct 30, 2019 6.720 6.750 6.500 6.680 634,018 -0.03(-0.45%)
Oct 29, 2019 6.510 6.790 6.430 6.710 446,710 +0.17(+2.60%)
Oct 28, 2019 6.630 6.680 6.530 6.540 386,996 -0.15(-2.24%)
Oct 25, 2019 6.750 6.920 6.660 6.690 743,202 +0.08(+1.21%)
Oct 24, 2019 6.690 6.750 6.450 6.610 838,629 -0.05(-0.75%)
Oct 23, 2019 6.630 6.720 6.580 6.660 520,714 +0.12(+1.83%)
Oct 22, 2019 6.610 6.670 6.420 6.540 454,210 -0.02(-0.30%)
Oct 21, 2019 6.680 6.700 6.540 6.560 607,675 -0.10(-1.50%)
Oct 18, 2019 6.730 6.840 6.610 6.660 393,241 -0.09(-1.33%)
Oct 17, 2019 6.590 6.870 6.580 6.750 623,891 +0.12(+1.81%)
Oct 16, 2019 6.630 6.690 6.570 6.630 718,654 +0.04(+0.61%)
Oct 15, 2019 7.150 7.150 6.570 6.590 1,202,365 -0.91(-12.13%)
Oct 11, 2019 7.500 7.500 7.500 0 -0.42(-5.30%)
Oct 10, 2019 7.880 8.010 7.710 7.920 479,962 +0.05(+0.64%)
Oct 09, 2019 8.050 8.080 7.850 7.870 570,129 -0.12(-1.50%)
Oct 08, 2019 7.920 8.010 7.760 7.990 585,241 +0.21(+2.70%)
Oct 07, 2019 7.870 7.940 7.660 7.780 497,135 -0.15(-1.89%)
Oct 04, 2019 7.710 7.980 7.630 7.930 2,235,425 +0.19(+2.45%)
Oct 03, 2019 7.790 7.980 7.730 7.740 830,904 -0.05(-0.64%)
Oct 02, 2019 7.900 7.920 7.730 7.790 735,458 +0.10(+1.30%)
Oct 01, 2019 7.620 7.910 7.560 7.690 809,735 -0.01(-0.13%)
Sep 30, 2019 7.850 8.010 7.640 7.700 892,425 -0.38(-4.70%)
Sep 27, 2019 8.090 8.240 7.940 8.080 1,012,659 -0.20(-2.42%)
Sep 26, 2019 8.470 8.530 8.270 8.280 526,178 -0.17(-2.01%)
Sep 25, 2019 8.860 8.860 8.320 8.450 886,634 -0.44(-4.95%)
Sep 24, 2019 8.730 8.910 8.600 8.890 724,908 +0.06(+0.68%)
Sep 23, 2019 8.740 8.890 8.660 8.830 495,410 +0.18(+2.08%)
Sep 20, 2019 8.550 8.690 8.430 8.650 850,508 +0.16(+1.88%)
Sep 19, 2019 8.370 8.530 8.290 8.490 524,402 +0.19(+2.29%)
Sep 18, 2019 8.340 8.480 8.120 8.300 1,187,438 -0.09(-1.07%)
Sep 17, 2019 8.450 8.570 8.350 8.390 693,154 +0.00(+0.00%)
Sep 16, 2019 8.300 8.400 8.120 8.390 820,389 +0.22(+2.69%)
Sep 13, 2019 8.450 8.630 8.150 8.170 932,572 -0.23(-2.74%)
Sep 12, 2019 8.940 8.950 8.380 8.400 867,279 -0.14(-1.64%)
Sep 11, 2019 8.540 8.790 8.490 8.540 497,343 +0.04(+0.47%)
Sep 10, 2019 8.490 8.770 8.430 8.500 799,673 -0.04(-0.47%)
Sep 09, 2019 8.760 8.860 8.350 8.540 740,460 -0.25(-2.84%)
Sep 06, 2019 9.160 9.320 8.760 8.790 823,958 -0.37(-4.04%)
Sep 05, 2019 9.380 9.430 9.070 9.160 957,950 -0.44(-4.58%)
Sep 04, 2019 9.520 9.610 9.370 9.600 420,285 +0.03(+0.31%)
Sep 03, 2019 9.560 9.810 9.530 9.570 665,185 +0.19(+2.03%)
Aug 30, 2019 9.380 9.380 9.380 0 +0.10(+1.08%)
Aug 29, 2019 9.840 9.840 9.210 9.280 805,762 -0.56(-5.69%)
Aug 28, 2019 9.780 9.970 9.650 9.840 768,725 +0.08(+0.82%)
Aug 27, 2019 9.390 9.820 9.340 9.760 782,778 +0.40(+4.27%)
Aug 26, 2019 9.720 9.760 9.330 9.360 732,833 -0.34(-3.51%)
Aug 23, 2019 9.330 9.780 9.320 9.700 1,932,044 +0.47(+5.09%)
Aug 22, 2019 9.280 9.430 9.210 9.230 495,400 -0.10(-1.07%)
Aug 21, 2019 9.470 9.590 9.310 9.330 616,229 -0.23(-2.41%)
Aug 20, 2019 9.360 9.660 9.270 9.560 802,188 +0.30(+3.24%)
Aug 19, 2019 9.060 9.430 9.000 9.260 700,829 -0.03(-0.32%)
Aug 16, 2019 9.490 9.530 9.180 9.290 584,947 -0.26(-2.72%)
Aug 15, 2019 9.270 9.680 9.190 9.550 693,800 +0.37(+4.03%)
Aug 14, 2019 9.410 9.540 9.160 9.180 1,041,348 -0.07(-0.76%)
Aug 13, 2019 9.660 9.690 8.910 9.250 1,567,590 -0.23(-2.43%)
Aug 12, 2019 9.640 9.760 9.450 9.480 843,783 -0.09(-0.94%)
Aug 09, 2019 9.730 9.840 9.500 9.570 713,597 -0.32(-3.24%)
Aug 08, 2019 9.410 9.940 9.250 9.890 1,333,464 +0.38(+4.00%)
Aug 07, 2019 10.00 10.12 9.470 9.510 2,323,408 -0.18(-1.86%)
Aug 06, 2019 9.950 10.03 9.590 9.690 1,735,748 +0.32(+3.42%)
Aug 02, 2019 9.370 9.370 9.370 0 +0.00(+0.00%)
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.