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

Alamos Gold Inc (TSX: AGI )

22.74 +0.02 (+0.09%)
Streaming Delayed Price Updated: 1:36 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 (%)
Aug 31, 2021 9.870 9.970 9.820 9.960 422,287 +0.13(+1.32%)
Aug 30, 2021 10.07 10.13 9.760 9.830 409,091 -0.24(-2.38%)
Aug 27, 2021 9.740 10.17 9.720 10.07 758,154 +0.33(+3.39%)
Aug 26, 2021 9.510 9.830 9.480 9.740 636,895 +0.21(+2.20%)
Aug 25, 2021 9.520 9.630 9.430 9.530 537,934 -0.08(-0.83%)
Aug 24, 2021 9.730 9.730 9.590 9.610 393,668 -0.03(-0.31%)
Aug 23, 2021 9.560 9.730 9.400 9.640 574,920 +0.30(+3.21%)
Aug 20, 2021 9.290 9.470 9.230 9.340 553,076 +0.04(+0.43%)
Aug 19, 2021 9.300 9.380 9.210 9.300 971,042 +0.00(+0.00%)
Aug 18, 2021 9.530 9.540 9.160 9.300 981,211 -0.23(-2.41%)
Aug 17, 2021 9.690 9.690 9.450 9.530 611,074 -0.10(-1.04%)
Aug 16, 2021 9.720 9.800 9.600 9.630 352,186 -0.06(-0.62%)
Aug 13, 2021 9.630 9.750 9.570 9.690 674,617 +0.24(+2.54%)
Aug 12, 2021 9.530 9.530 9.380 9.450 572,279 -0.11(-1.15%)
Aug 11, 2021 9.440 9.660 9.430 9.560 653,111 +0.25(+2.69%)
Aug 10, 2021 9.380 9.460 9.260 9.310 509,360 -0.13(-1.38%)
Aug 09, 2021 9.460 9.620 9.330 9.440 944,236 -0.22(-2.28%)
Aug 06, 2021 9.640 9.740 9.460 9.660 722,562 -0.20(-2.03%)
Aug 05, 2021 10.50 10.51 9.830 9.860 1,328,290 -0.67(-6.36%)
Aug 04, 2021 10.40 10.79 10.39 10.53 1,692,495 +0.32(+3.13%)
Aug 03, 2021 10.16 10.21 10.04 10.21 435,696 +0.07(+0.69%)
Jul 30, 2021 10.14 10.14 10.14 0 +0.02(+0.20%)
Jul 29, 2021 10.14 10.27 9.690 10.12 1,290,864 -0.01(-0.10%)
Jul 28, 2021 9.940 10.14 9.870 10.13 497,452 +0.10(+1.00%)
Jul 27, 2021 10.10 10.15 9.870 10.03 332,510 -0.05(-0.50%)
Jul 26, 2021 9.790 10.10 9.780 10.08 368,085 +0.26(+2.65%)
Jul 23, 2021 9.850 9.870 9.720 9.820 352,067 -0.06(-0.61%)
Jul 22, 2021 9.950 9.950 9.690 9.880 361,568 -0.06(-0.60%)
Jul 21, 2021 9.660 10.01 9.630 9.940 399,952 +0.18(+1.84%)
Jul 20, 2021 9.950 10.07 9.660 9.760 528,833 -0.05(-0.51%)
Jul 19, 2021 9.820 10.00 9.740 9.810 550,985 -0.09(-0.91%)
Jul 16, 2021 10.19 10.32 9.850 9.900 443,574 -0.35(-3.41%)
Jul 15, 2021 10.25 10.29 10.09 10.25 496,718 +0.06(+0.59%)
Jul 14, 2021 10.10 10.36 10.05 10.19 847,708 +0.32(+3.24%)
Jul 13, 2021 9.600 10.15 9.570 9.870 754,959 +0.32(+3.35%)
Jul 12, 2021 9.630 9.720 9.490 9.550 548,686 -0.12(-1.24%)
Jul 09, 2021 9.610 9.780 9.600 9.670 780,248 +0.07(+0.73%)
Jul 08, 2021 9.840 9.910 9.480 9.600 1,011,557 -0.19(-1.94%)
Jul 07, 2021 9.880 9.920 9.730 9.790 428,384 -0.04(-0.41%)
Jul 06, 2021 9.900 10.07 9.710 9.830 889,097 +0.12(+1.24%)
Jul 05, 2021 9.740 9.740 9.610 9.710 400,129 +0.09(+0.94%)
Jul 02, 2021 9.560 9.670 9.460 9.620 460,051 +0.15(+1.58%)
Jun 30, 2021 9.470 9.470 9.470 0 +0.30(+3.27%)
Jun 29, 2021 9.250 9.370 9.130 9.170 927,281 -0.20(-2.13%)
Jun 28, 2021 9.500 9.560 9.290 9.370 227,243 -0.13(-1.37%)
Jun 25, 2021 9.660 9.680 9.450 9.500 667,513 -0.08(-0.84%)
Jun 24, 2021 9.690 9.710 9.510 9.580 361,620 -0.03(-0.31%)
Jun 23, 2021 9.930 9.940 9.600 9.610 577,421 -0.22(-2.24%)
Jun 22, 2021 9.760 9.900 9.650 9.830 498,771 +0.06(+0.61%)
Jun 21, 2021 9.760 9.900 9.630 9.770 459,391 +0.06(+0.62%)
Jun 18, 2021 9.910 10.14 9.700 9.710 1,040,356 -0.23(-2.31%)
Jun 17, 2021 10.37 10.42 9.870 9.940 982,911 -0.80(-7.45%)
Jun 16, 2021 10.80 11.09 10.69 10.74 772,839 -0.04(-0.37%)
Jun 15, 2021 10.77 10.92 10.70 10.78 900,472 +0.17(+1.60%)
Jun 14, 2021 10.56 10.79 10.44 10.61 433,804 -0.10(-0.93%)
Jun 11, 2021 10.70 10.78 10.64 10.71 394,439 -0.05(-0.46%)
Jun 10, 2021 10.47 10.77 10.41 10.76 486,433 +0.34(+3.26%)
Jun 09, 2021 10.45 10.61 10.42 10.42 433,622 -0.06(-0.57%)
Jun 08, 2021 10.58 10.60 10.46 10.48 623,643 -0.16(-1.50%)
Jun 07, 2021 10.74 10.75 10.61 10.64 683,528 -0.17(-1.57%)
Jun 04, 2021 10.82 10.97 10.75 10.81 426,672 +0.06(+0.56%)
Jun 03, 2021 10.93 10.93 10.69 10.75 402,935 -0.42(-3.76%)
Jun 02, 2021 11.09 11.28 10.95 11.17 495,098 +0.11(+0.99%)
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.