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 (%)
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%)
Aug 01, 2019 8.620 9.420 8.440 9.370 2,175,337 +0.71(+8.20%)
Jul 31, 2019 8.960 9.080 8.640 8.660 1,111,029 -0.29(-3.24%)
Jul 30, 2019 8.800 8.990 8.800 8.950 542,443 +0.17(+1.94%)
Jul 29, 2019 8.820 8.830 8.660 8.780 540,456 +0.05(+0.57%)
Jul 26, 2019 8.800 8.890 8.710 8.730 530,327 -0.01(-0.11%)
Jul 25, 2019 8.850 8.890 8.730 8.740 540,203 -0.14(-1.58%)
Jul 24, 2019 8.810 8.950 8.720 8.880 580,079 +0.14(+1.60%)
Jul 23, 2019 8.760 8.830 8.580 8.740 960,354 -0.05(-0.57%)
Jul 22, 2019 8.860 8.980 8.790 8.790 620,464 -0.02(-0.23%)
Jul 19, 2019 8.590 8.810 8.560 8.810 1,175,591 +0.14(+1.61%)
Jul 18, 2019 8.480 8.750 8.370 8.670 1,834,958 +0.14(+1.64%)
Jul 17, 2019 8.220 8.530 8.160 8.530 907,483 +0.36(+4.41%)
Jul 16, 2019 8.140 8.200 8.030 8.170 489,608 +0.03(+0.37%)
Jul 15, 2019 8.080 8.160 8.050 8.140 512,697 +0.06(+0.74%)
Jul 12, 2019 8.160 8.200 8.060 8.080 426,783 -0.04(-0.49%)
Jul 11, 2019 8.190 8.270 8.030 8.120 631,402 -0.09(-1.10%)
Jul 10, 2019 8.060 8.220 7.990 8.210 769,889 +0.26(+3.27%)
Jul 09, 2019 7.880 8.040 7.840 7.950 582,754 +0.06(+0.76%)
Jul 08, 2019 7.860 7.960 7.790 7.890 616,812 +0.04(+0.51%)
Jul 05, 2019 7.730 7.910 7.650 7.850 565,637 -0.06(-0.76%)
Jul 04, 2019 7.810 7.980 7.810 7.910 145,088 +0.04(+0.51%)
Jul 03, 2019 7.900 7.950 7.670 7.870 808,080 +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.