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

Alamos Gold Inc (TSX: AGI )

22.66 -0.06 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Nov 29, 2019 7.290 7.550 7.290 7.530 352,981 +0.12(+1.62%)
Nov 28, 2019 7.270 7.410 7.270 7.410 122,301 +0.11(+1.51%)
Nov 27, 2019 7.290 7.350 7.190 7.300 352,272 -0.04(-0.54%)
Nov 26, 2019 7.180 7.340 7.140 7.340 600,159 +0.16(+2.23%)
Nov 25, 2019 7.130 7.350 7.100 7.180 658,923 -0.01(-0.14%)
Nov 22, 2019 7.160 7.230 7.070 7.190 425,432 +0.03(+0.42%)
Nov 21, 2019 7.430 7.460 7.150 7.160 460,120 -0.30(-4.02%)
Nov 20, 2019 7.370 7.490 7.310 7.460 527,394 +0.10(+1.36%)
Nov 19, 2019 7.170 7.440 7.120 7.360 818,114 +0.19(+2.65%)
Nov 18, 2019 7.090 7.340 7.080 7.170 518,326 +0.07(+0.99%)
Nov 15, 2019 7.080 7.180 7.050 7.100 438,370 -0.03(-0.42%)
Nov 14, 2019 7.110 7.190 7.060 7.130 604,537 +0.09(+1.28%)
Nov 13, 2019 7.120 7.190 7.020 7.040 603,626 -0.03(-0.42%)
Nov 12, 2019 6.990 7.080 6.860 7.070 567,783 +0.09(+1.29%)
Nov 11, 2019 6.960 7.070 6.920 6.980 615,670 +0.01(+0.14%)
Nov 08, 2019 6.910 7.080 6.910 6.970 733,364 -0.05(-0.71%)
Nov 07, 2019 7.130 7.150 6.900 7.020 792,320 -0.12(-1.68%)
Nov 06, 2019 7.110 7.230 7.040 7.140 680,458 +0.09(+1.28%)
Nov 05, 2019 7.000 7.180 6.930 7.050 996,009 -0.07(-0.98%)
Nov 04, 2019 7.150 7.190 7.020 7.120 566,150 -0.03(-0.42%)
Nov 01, 2019 7.110 7.180 6.980 7.150 752,087 -0.02(-0.28%)
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%)
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.