Alamos Gold Inc (NY: AGI )

14.76 -0.54 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2024 14.80 15.11 14.71 14.76 2,964,097 -0.54(-3.53%)
Apr 19, 2024 14.99 15.40 14.99 15.30 3,182,067 +0.24(+1.59%)
Apr 18, 2024 15.14 15.19 14.89 15.06 1,513,863 +0.12(+0.80%)
Apr 17, 2024 15.01 15.26 14.81 14.94 2,084,267 +0.06(+0.40%)
Apr 16, 2024 14.69 15.04 14.57 14.88 2,119,498 -0.11(-0.73%)
Apr 15, 2024 15.34 15.42 14.71 14.99 3,898,419 -0.22(-1.45%)
Apr 12, 2024 15.72 16.01 15.05 15.21 5,405,712 -0.16(-1.04%)
Apr 11, 2024 15.32 15.48 14.98 15.37 2,388,660 +0.21(+1.39%)
Apr 10, 2024 14.61 15.19 14.47 15.16 3,119,416 +0.10(+0.66%)
Apr 09, 2024 15.37 15.45 14.93 15.06 3,727,387 +0.20(+1.35%)
Apr 08, 2024 14.99 15.27 14.65 14.86 2,955,797 +0.03(+0.20%)
Apr 05, 2024 14.51 14.98 14.45 14.83 2,267,081 +0.32(+2.21%)
Apr 04, 2024 14.82 14.86 14.49 14.51 2,615,782 -0.35(-2.36%)
Apr 03, 2024 14.54 14.94 14.51 14.86 2,506,711 +0.23(+1.57%)
Apr 02, 2024 14.63 14.67 14.39 14.63 2,556,641 +0.11(+0.76%)
Apr 01, 2024 15.00 15.08 14.38 14.52 4,294,832 -0.23(-1.56%)
Mar 28, 2024 14.72 14.73 14.73 14.75 2,804,927 +0.20(+1.37%)
Mar 27, 2024 13.65 14.52 13.64 14.55 5,786,430 +0.95(+6.99%)
Mar 26, 2024 13.76 13.83 13.53 13.60 1,664,316 -0.04(-0.29%)
Mar 25, 2024 13.55 13.86 13.55 13.64 1,548,172 +0.14(+1.04%)
Mar 22, 2024 13.50 13.64 13.44 13.50 1,481,763 -0.12(-0.88%)
Mar 21, 2024 13.81 13.96 13.60 13.62 3,119,423 +0.02(+0.15%)
Mar 20, 2024 13.11 13.73 13.07 13.60 2,350,636 +0.47(+3.58%)
Mar 19, 2024 13.26 13.27 13.06 13.13 1,573,622 -0.25(-1.87%)
Mar 18, 2024 13.62 13.67 13.33 13.38 1,824,838 -0.21(-1.55%)
Mar 15, 2024 13.60 13.74 13.54 13.59 5,802,035 +0.00(+0.00%)
Mar 14, 2024 13.66 13.77 13.45 13.59 1,681,293 -0.22(-1.59%)
Mar 13, 2024 13.62 13.91 13.58 13.81 3,016,267 +0.20(+1.43%)
Mar 12, 2024 13.41 13.64 13.32 13.62 2,131,327 -0.12(-0.87%)
Mar 11, 2024 13.38 13.88 13.31 13.73 6,970,795 +0.40(+2.99%)
Mar 08, 2024 13.60 13.66 13.29 13.34 2,194,147 -0.13(-0.96%)
Mar 07, 2024 13.43 13.48 13.27 13.47 2,165,542 +0.23(+1.73%)
Mar 06, 2024 12.96 13.30 12.94 13.24 2,607,809 +0.43(+3.35%)
Mar 05, 2024 13.05 13.30 12.78 12.81 3,381,766 -0.01(-0.08%)
Mar 04, 2024 12.43 12.86 12.38 12.82 3,425,138 +0.53(+4.31%)
Mar 01, 2024 11.94 12.36 11.74 12.29 3,770,563 +0.50(+4.23%)
Feb 29, 2024 11.84 11.98 11.71 11.79 2,347,479 +0.27(+2.34%)
Feb 28, 2024 11.45 11.55 11.34 11.52 2,396,929 +0.03(+0.26%)
Feb 27, 2024 11.70 11.80 11.41 11.49 1,943,428 -0.26(-2.21%)
Feb 26, 2024 11.71 11.75 11.57 11.75 1,448,941 -0.12(-1.01%)
Feb 23, 2024 11.48 11.93 11.31 11.87 2,905,231 +0.44(+3.84%)
Feb 22, 2024 11.63 11.73 11.33 11.43 2,834,066 -0.30(-2.55%)
Feb 21, 2024 11.66 11.75 11.54 11.73 1,396,773 -0.02(-0.17%)
Feb 20, 2024 11.79 11.84 11.66 11.75 1,721,639 +0.07(+0.60%)
Feb 16, 2024 11.58 11.80 11.53 11.68 3,184,118 -0.03(-0.26%)
Feb 15, 2024 11.68 11.81 11.62 11.71 2,278,064 +0.27(+2.36%)
Feb 14, 2024 11.38 11.47 11.25 11.44 2,203,354 +0.07(+0.61%)
Feb 13, 2024 11.70 11.70 11.22 11.37 4,702,427 -0.64(-5.32%)
Feb 12, 2024 11.92 12.09 11.86 12.01 1,484,438 +0.08(+0.67%)
Feb 09, 2024 12.08 12.08 11.83 11.93 1,642,210 -0.15(-1.24%)
Feb 08, 2024 12.18 12.23 11.98 12.08 2,274,021 -0.19(-1.55%)
Feb 07, 2024 12.52 12.60 12.23 12.27 1,799,072 -0.32(-2.54%)
Feb 06, 2024 12.39 12.63 12.33 12.59 1,999,096 +0.30(+2.44%)
Feb 05, 2024 12.20 12.39 12.11 12.29 1,974,879 -0.12(-0.97%)
Feb 02, 2024 12.30 12.49 12.21 12.41 2,366,065 -0.25(-1.97%)
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.