Alamos Gold Inc (NY: AGI )

16.54 -0.71 (-4.12%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 17.10 17.29 16.94 17.25 2,526,127 +0.04(+0.23%)
May 20, 2024 17.09 17.28 16.91 17.21 1,803,641 +0.12(+0.70%)
May 17, 2024 16.55 17.11 16.45 17.09 3,721,939 +0.81(+4.98%)
May 16, 2024 16.02 16.37 15.91 16.28 2,550,261 +0.15(+0.93%)
May 15, 2024 15.92 16.20 15.64 16.13 2,071,036 +0.35(+2.22%)
May 14, 2024 15.57 15.79 15.47 15.78 1,592,686 +0.36(+2.33%)
May 13, 2024 15.61 15.72 15.35 15.42 1,569,405 -0.23(-1.47%)
May 10, 2024 15.88 15.94 15.62 15.65 2,191,449 -0.03(-0.19%)
May 09, 2024 15.44 15.76 15.41 15.68 2,306,388 +0.36(+2.35%)
May 08, 2024 15.14 15.56 15.05 15.32 1,386,812 +0.02(+0.13%)
May 07, 2024 15.20 15.43 15.18 15.30 1,127,732 +0.03(+0.20%)
May 06, 2024 15.40 15.49 15.22 15.27 1,355,605 +0.24(+1.60%)
May 03, 2024 15.01 15.15 14.80 15.03 1,616,098 +0.07(+0.47%)
May 02, 2024 14.76 15.09 14.72 14.96 1,863,027 +0.00(+0.00%)
May 01, 2024 14.86 15.30 14.63 14.96 2,554,671 +0.25(+1.70%)
Apr 30, 2024 14.96 15.14 14.69 14.71 2,660,897 -0.73(-4.73%)
Apr 29, 2024 15.33 15.57 14.97 15.44 2,046,401 +0.14(+0.92%)
Apr 26, 2024 15.09 15.35 14.96 15.30 2,257,850 +0.32(+2.14%)
Apr 25, 2024 15.01 15.41 14.31 14.98 5,809,621 -0.22(-1.45%)
Apr 24, 2024 15.00 15.28 14.94 15.20 2,574,388 +0.07(+0.46%)
Apr 23, 2024 14.67 15.16 14.63 15.13 3,046,988 +0.37(+2.51%)
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 2,556,436 +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%)
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.