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

Alamos Gold Inc (TSX: AGI )

21.42 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2020 11.63 12.19 11.16 11.21 2,350,332 -0.29(-2.52%)
Apr 29, 2020 11.37 11.50 10.81 11.50 2,199,951 +0.05(+0.44%)
Apr 28, 2020 11.39 11.60 11.15 11.45 1,487,640 +0.03(+0.26%)
Apr 27, 2020 11.70 11.70 11.05 11.42 2,116,216 +0.03(+0.26%)
Apr 24, 2020 11.12 11.54 10.63 11.39 2,162,440 +0.59(+5.46%)
Apr 23, 2020 10.55 11.30 10.55 10.80 2,572,441 +0.39(+3.75%)
Apr 22, 2020 9.710 10.49 9.660 10.41 2,512,196 +1.07(+11.46%)
Apr 21, 2020 9.160 9.500 9.020 9.340 1,181,404 -0.09(-0.95%)
Apr 20, 2020 8.930 9.560 8.890 9.430 1,692,579 +0.52(+5.84%)
Apr 17, 2020 8.820 9.320 8.710 8.910 2,016,437 -0.63(-6.60%)
Apr 16, 2020 9.380 9.820 9.290 9.540 1,530,104 +0.24(+2.58%)
Apr 15, 2020 9.330 9.690 8.980 9.300 1,163,461 -0.17(-1.80%)
Apr 14, 2020 9.790 10.54 9.240 9.470 2,024,308 -0.15(-1.56%)
Apr 13, 2020 8.860 9.700 8.360 9.620 1,955,808 +0.78(+8.82%)
Apr 09, 2020 8.840 8.840 8.840 0 +0.62(+7.54%)
Apr 08, 2020 8.110 8.400 8.000 8.220 973,387 +0.17(+2.11%)
Apr 07, 2020 8.270 8.490 7.980 8.050 1,182,680 -0.16(-1.95%)
Apr 06, 2020 8.120 8.500 8.010 8.210 1,295,740 +0.21(+2.63%)
Apr 03, 2020 8.070 8.290 7.910 8.000 1,182,183 -0.06(-0.74%)
Apr 02, 2020 7.810 8.300 7.770 8.060 1,188,760 +0.41(+5.36%)
Apr 01, 2020 7.090 7.980 6.990 7.650 2,342,916 +0.58(+8.20%)
Mar 31, 2020 7.120 7.480 7.000 7.070 2,002,850 -0.05(-0.70%)
Mar 30, 2020 7.470 7.920 6.910 7.120 2,030,500 -0.27(-3.65%)
Mar 27, 2020 8.050 8.230 7.210 7.390 1,978,622 -0.84(-10.21%)
Mar 26, 2020 8.310 8.970 7.750 8.230 2,432,754 -0.08(-0.96%)
Mar 25, 2020 7.710 8.540 7.580 8.310 2,511,498 +0.41(+5.19%)
Mar 24, 2020 8.000 8.140 7.410 7.900 2,458,039 +0.54(+7.34%)
Mar 23, 2020 6.820 7.650 6.250 7.360 3,260,857 +0.85(+13.06%)
Mar 20, 2020 8.050 8.250 6.350 6.510 2,955,909 -1.31(-16.75%)
Mar 19, 2020 7.360 8.980 6.410 7.820 3,886,910 +0.53(+7.27%)
Mar 18, 2020 8.290 9.320 7.040 7.290 3,281,580 -1.32(-15.33%)
Mar 17, 2020 6.510 8.700 6.500 8.610 5,810,875 +2.05(+31.25%)
Mar 16, 2020 4.590 6.900 4.430 6.560 4,141,882 +1.13(+20.81%)
Mar 13, 2020 6.820 6.860 5.310 5.430 2,776,708 -1.23(-18.47%)
Mar 12, 2020 6.900 7.270 5.760 6.660 2,016,917 -0.88(-11.67%)
Mar 11, 2020 8.050 8.250 7.470 7.540 1,278,611 -0.65(-7.94%)
Mar 10, 2020 8.400 8.520 7.850 8.190 1,159,262 -0.05(-0.61%)
Mar 09, 2020 8.430 8.610 7.970 8.240 974,517 -0.44(-5.07%)
Mar 06, 2020 8.520 8.780 8.110 8.680 1,548,282 +0.22(+2.60%)
Mar 05, 2020 8.240 8.570 8.150 8.460 633,523 +0.34(+4.19%)
Mar 04, 2020 8.280 8.310 7.980 8.120 831,756 -0.08(-0.98%)
Mar 03, 2020 8.100 8.540 7.860 8.200 2,073,397 +0.28(+3.54%)
Mar 02, 2020 8.030 8.090 7.620 7.920 1,150,508 +0.11(+1.41%)
Feb 28, 2020 7.660 8.030 7.560 7.810 1,963,733 -0.59(-7.02%)
Feb 27, 2020 8.920 8.930 8.340 8.400 849,992 -0.37(-4.22%)
Feb 26, 2020 8.690 8.970 8.580 8.770 979,945 -0.03(-0.34%)
Feb 25, 2020 9.020 9.210 8.760 8.800 1,426,784 -0.41(-4.45%)
Feb 24, 2020 9.500 9.520 9.030 9.210 1,517,482 -0.03(-0.32%)
Feb 21, 2020 9.210 9.330 9.020 9.240 1,611,067 +0.23(+2.55%)
Feb 20, 2020 8.730 9.250 8.700 9.010 1,820,358 +0.34(+3.92%)
Feb 19, 2020 8.500 8.680 8.250 8.670 825,501 +0.23(+2.73%)
Feb 18, 2020 8.040 8.460 7.980 8.440 1,086,772 +0.48(+6.03%)
Feb 14, 2020 7.960 7.960 7.960 0 -0.05(-0.62%)
Feb 13, 2020 8.030 8.170 7.980 8.010 358,997 +0.05(+0.63%)
Feb 12, 2020 8.230 8.250 7.890 7.960 824,228 -0.30(-3.63%)
Feb 11, 2020 8.140 8.280 8.080 8.260 399,289 +0.07(+0.85%)
Feb 10, 2020 8.180 8.240 8.060 8.190 422,359 +0.07(+0.86%)
Feb 07, 2020 8.290 8.390 8.110 8.120 449,058 -0.17(-2.05%)
Feb 06, 2020 8.220 8.320 8.180 8.290 335,709 +0.12(+1.47%)
Feb 05, 2020 8.060 8.280 8.010 8.170 543,316 +0.11(+1.36%)
Feb 04, 2020 8.040 8.190 7.890 8.060 910,029 -0.17(-2.07%)
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.