Alamos Gold Inc (TSX: AGI )

9.580 CAD -0.030 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 9.470 9.610 8.980 9.020 1,874,608 -0.54(-5.65%)
Feb 25, 2021 9.650 10.23 9.440 9.560 1,500,484 -0.17(-1.75%)
Feb 24, 2021 9.390 9.790 9.300 9.730 702,294 +0.26(+2.75%)
Feb 23, 2021 9.650 9.690 9.330 9.470 589,838 -0.34(-3.47%)
Feb 22, 2021 9.460 9.820 9.400 9.810 2,132,661 +0.47(+5.03%)
Feb 19, 2021 9.790 9.790 9.290 9.340 946,800 -0.35(-3.61%)
Feb 18, 2021 10.04 10.13 9.690 9.690 640,784 -0.32(-3.20%)
Feb 17, 2021 10.16 10.24 9.970 10.01 622,748 -0.22(-2.15%)
Feb 16, 2021 10.18 10.50 10.05 10.23 751,456 -0.13(-1.25%)
Feb 12, 2021 10.36 10.36 10.36 0 +0.09(+0.88%)
Feb 11, 2021 10.48 10.64 10.23 10.27 469,228 -0.19(-1.82%)
Feb 10, 2021 10.33 10.51 10.22 10.46 452,853 +0.17(+1.65%)
Feb 09, 2021 10.44 10.48 10.22 10.29 462,495 -0.03(-0.29%)
Feb 08, 2021 10.39 10.50 10.27 10.32 715,053 +0.11(+1.08%)
Feb 05, 2021 10.22 10.30 10.08 10.21 660,632 +0.07(+0.69%)
Feb 04, 2021 10.16 10.21 9.790 10.14 1,645,743 -0.21(-2.03%)
Feb 03, 2021 10.18 10.48 10.13 10.35 471,462 +0.22(+2.17%)
Feb 02, 2021 10.25 10.28 9.960 10.13 750,694 -0.34(-3.25%)
Feb 01, 2021 10.63 10.63 10.15 10.47 964,231 +0.21(+2.05%)
Jan 29, 2021 10.73 10.74 10.15 10.26 735,662 -0.03(-0.29%)
Jan 28, 2021 10.38 10.88 10.05 10.29 894,922 +0.18(+1.78%)
Jan 27, 2021 10.08 10.41 9.820 10.11 1,170,807 -0.06(-0.59%)
Jan 26, 2021 10.05 10.39 10.01 10.17 510,170 +0.09(+0.89%)
Jan 25, 2021 10.24 10.26 9.900 10.08 343,153 -0.04(-0.40%)
Jan 22, 2021 10.00 10.26 9.870 10.12 474,264 -0.08(-0.78%)
Jan 21, 2021 10.39 10.39 10.03 10.20 919,197 -0.19(-1.83%)
Jan 20, 2021 10.28 10.45 10.10 10.39 705,194 +0.29(+2.87%)
Jan 19, 2021 10.26 10.29 10.01 10.10 526,317 -0.01(-0.10%)
Jan 18, 2021 10.03 10.20 10.02 10.11 292,147 +0.02(+0.20%)
Jan 15, 2021 10.49 10.50 10.04 10.09 630,791 -0.36(-3.44%)
Jan 14, 2021 10.56 10.62 10.35 10.45 662,440 -0.11(-1.04%)
Jan 13, 2021 10.71 10.85 10.56 10.56 553,316 -0.14(-1.31%)
Jan 12, 2021 10.80 10.83 10.51 10.70 801,841 -0.13(-1.20%)
Jan 11, 2021 11.12 11.24 10.81 10.83 872,328 -0.49(-4.33%)
Jan 08, 2021 11.68 11.70 11.11 11.32 1,058,437 -0.66(-5.51%)
Jan 07, 2021 12.14 12.28 11.76 11.98 649,214 -0.21(-1.72%)
Jan 06, 2021 11.95 12.20 11.73 12.19 748,843 +0.11(+0.91%)
Jan 05, 2021 12.63 12.63 11.94 12.08 878,003 -0.26(-2.11%)
Jan 04, 2021 11.66 12.41 11.59 12.34 1,103,910 +1.22(+10.97%)
Dec 31, 2020 11.12 11.12 11.12 0 -0.36(-3.14%)
Dec 30, 2020 11.13 11.49 11.11 11.48 439,246 +0.40(+3.61%)
Dec 29, 2020 11.21 11.25 11.01 11.08 646,188 -0.20(-1.77%)
Dec 24, 2020 11.28 11.28 11.28 0 +0.01(+0.09%)
Dec 23, 2020 11.41 11.48 11.10 11.27 870,400 -0.03(-0.27%)
Dec 22, 2020 11.84 11.97 11.23 11.30 1,119,829 -0.52(-4.40%)
Dec 21, 2020 11.95 12.14 11.72 11.82 834,478 -0.11(-0.92%)
Dec 18, 2020 12.50 12.50 11.82 11.93 3,427,167 -0.57(-4.56%)
Dec 17, 2020 12.07 12.52 12.07 12.50 1,551,608 +0.62(+5.22%)
Dec 16, 2020 11.81 11.92 11.54 11.88 733,441 +0.17(+1.45%)
Dec 15, 2020 11.52 11.84 11.50 11.71 957,306 +0.47(+4.18%)
Dec 14, 2020 11.33 11.69 11.23 11.24 725,122 -0.19(-1.66%)
Dec 11, 2020 11.61 11.67 11.35 11.43 647,593 -0.15(-1.30%)
Dec 10, 2020 11.72 12.02 11.44 11.58 931,655 -0.06(-0.52%)
Dec 09, 2020 11.72 11.77 11.44 11.64 644,328 -0.20(-1.69%)
Dec 08, 2020 11.97 12.02 11.79 11.84 591,810 -0.04(-0.34%)
Dec 07, 2020 11.17 12.06 11.16 11.88 1,162,688 +0.73(+6.55%)
Dec 04, 2020 11.20 11.32 11.00 11.15 646,072 -0.05(-0.45%)
Dec 03, 2020 11.28 11.30 10.95 11.20 776,170 +0.01(+0.09%)
Dec 02, 2020 11.18 11.22 11.01 11.19 749,919 -0.03(-0.27%)
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.