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

Alamos Gold Inc (TSX: AGI )

22.67 -0.05 (-0.22%)
Streaming Delayed Price Updated: 2:57 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 (%)
Sep 30, 2022 9.880 10.41 9.840 10.24 911,607 +0.36(+3.64%)
Sep 29, 2022 9.590 9.900 9.520 9.880 592,620 +0.19(+1.96%)
Sep 28, 2022 9.100 9.710 9.100 9.690 1,216,502 +0.77(+8.63%)
Sep 27, 2022 9.070 9.180 8.890 8.920 649,487 +0.01(+0.11%)
Sep 26, 2022 9.120 9.180 8.740 8.910 962,925 -0.22(-2.41%)
Sep 23, 2022 9.410 9.410 9.010 9.130 764,133 -0.47(-4.90%)
Sep 22, 2022 9.820 9.920 9.550 9.600 487,318 -0.13(-1.34%)
Sep 21, 2022 9.650 9.900 9.490 9.730 782,748 +0.17(+1.78%)
Sep 20, 2022 9.650 9.650 9.420 9.560 659,627 -0.19(-1.95%)
Sep 19, 2022 9.400 9.800 9.400 9.750 665,594 +0.17(+1.77%)
Sep 16, 2022 9.290 9.670 9.250 9.580 947,479 +0.18(+1.91%)
Sep 15, 2022 9.640 9.720 9.310 9.400 772,383 -0.35(-3.59%)
Sep 14, 2022 9.760 9.860 9.700 9.750 329,096 +0.00(+0.00%)
Sep 13, 2022 9.650 9.950 9.640 9.750 545,688 -0.18(-1.81%)
Sep 12, 2022 10.01 10.08 9.800 9.930 772,473 +0.11(+1.12%)
Sep 09, 2022 9.850 9.870 9.700 9.820 435,441 +0.13(+1.34%)
Sep 08, 2022 9.530 9.710 9.470 9.690 437,150 +0.05(+0.52%)
Sep 07, 2022 9.310 9.650 9.230 9.640 623,202 +0.35(+3.77%)
Sep 06, 2022 9.530 9.630 9.260 9.290 478,594 -0.15(-1.59%)
Sep 02, 2022 9.440 0 +0.35(+3.85%)
Sep 01, 2022 9.300 9.320 9.020 9.090 517,609 -0.38(-4.01%)
Aug 31, 2022 9.550 9.710 9.440 9.470 728,081 -0.11(-1.15%)
Aug 30, 2022 9.780 9.800 9.540 9.580 452,276 -0.19(-1.94%)
Aug 29, 2022 9.760 10.03 9.740 9.770 283,861 -0.13(-1.31%)
Aug 26, 2022 10.27 10.31 9.790 9.900 660,303 -0.43(-4.16%)
Aug 25, 2022 10.38 10.38 10.10 10.33 1,218,119 +0.05(+0.49%)
Aug 24, 2022 10.05 10.31 10.04 10.28 440,620 +0.17(+1.68%)
Aug 23, 2022 9.840 10.25 9.840 10.11 588,556 +0.26(+2.64%)
Aug 22, 2022 9.700 9.860 9.670 9.850 365,838 +0.02(+0.20%)
Aug 19, 2022 9.950 9.960 9.810 9.830 720,795 -0.21(-2.09%)
Aug 18, 2022 9.940 10.12 9.940 10.04 383,542 +0.12(+1.21%)
Aug 17, 2022 10.20 10.20 9.890 9.920 668,545 -0.29(-2.84%)
Aug 16, 2022 10.19 10.27 10.10 10.21 344,827 -0.02(-0.20%)
Aug 15, 2022 10.17 10.25 10.10 10.23 325,505 -0.13(-1.25%)
Aug 12, 2022 10.21 10.40 10.16 10.36 336,640 +0.26(+2.57%)
Aug 11, 2022 10.36 10.40 10.08 10.10 419,118 -0.22(-2.13%)
Aug 10, 2022 10.32 10.50 10.21 10.32 463,687 +0.01(+0.10%)
Aug 09, 2022 10.24 10.31 10.07 10.31 435,181 +0.15(+1.48%)
Aug 08, 2022 10.25 10.29 10.04 10.16 497,695 +0.10(+0.99%)
Aug 05, 2022 9.880 10.08 9.830 10.06 581,978 -0.09(-0.89%)
Aug 04, 2022 9.790 10.29 9.760 10.15 722,373 +0.50(+5.18%)
Aug 03, 2022 9.940 9.950 9.440 9.650 833,851 -0.25(-2.53%)
Aug 02, 2022 10.20 10.28 9.890 9.900 738,365 -0.22(-2.17%)
Jul 29, 2022 10.12 0 +0.29(+2.95%)
Jul 28, 2022 9.460 10.01 9.460 9.830 1,554,347 +0.75(+8.26%)
Jul 27, 2022 9.020 9.160 8.760 9.080 962,071 +0.08(+0.89%)
Jul 26, 2022 9.000 9.220 8.810 9.000 1,031,373 +0.05(+0.56%)
Jul 25, 2022 9.230 9.270 8.870 8.950 898,608 -0.34(-3.66%)
Jul 22, 2022 9.450 9.780 9.240 9.290 698,077 -0.07(-0.75%)
Jul 21, 2022 9.230 9.440 9.180 9.360 679,248 +0.12(+1.30%)
Jul 20, 2022 9.580 9.680 9.220 9.240 617,398 -0.35(-3.65%)
Jul 19, 2022 9.570 9.810 9.490 9.590 801,976 +0.10(+1.05%)
Jul 18, 2022 9.340 9.600 9.250 9.490 910,416 +0.30(+3.26%)
Jul 15, 2022 9.450 9.500 8.930 9.190 1,097,968 -0.17(-1.82%)
Jul 14, 2022 9.270 9.410 9.040 9.360 1,306,248 -0.25(-2.60%)
Jul 13, 2022 9.160 9.690 9.150 9.610 1,046,277 +0.38(+4.12%)
Jul 12, 2022 9.370 9.420 9.060 9.230 735,054 -0.08(-0.86%)
Jul 11, 2022 9.340 9.620 9.290 9.310 443,247 -0.05(-0.53%)
Jul 08, 2022 9.400 9.540 9.190 9.360 466,268 +0.06(+0.65%)
Jul 07, 2022 9.260 9.430 9.130 9.300 1,063,021 +0.11(+1.20%)
Jul 06, 2022 9.200 9.320 8.820 9.190 796,614 -0.01(-0.11%)
Jul 05, 2022 9.580 9.690 9.010 9.200 1,099,398 -0.41(-4.27%)
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.