Alamos Gold Inc (TSX: AGI )

9.610 CAD -0.220 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 6.360 6.630 6.350 6.600 894,217 +0.35(+5.60%)
May 30, 2019 6.010 6.270 5.940 6.250 746,576 +0.26(+4.34%)
May 29, 2019 6.010 6.090 5.980 5.990 561,888 -0.03(-0.50%)
May 28, 2019 5.990 6.080 5.950 6.020 558,070 -0.01(-0.17%)
May 27, 2019 6.090 6.130 6.030 6.030 96,066 -0.05(-0.82%)
May 24, 2019 6.040 6.120 5.980 6.080 553,935 +0.09(+1.50%)
May 23, 2019 6.060 6.210 5.990 5.990 562,658 +0.00(+0.00%)
May 22, 2019 6.100 6.170 5.950 5.990 524,668 -0.13(-2.12%)
May 21, 2019 6.140 6.200 6.040 6.120 762,901 -0.04(-0.65%)
May 17, 2019 6.160 6.160 6.160 0 -0.01(-0.16%)
May 16, 2019 6.250 6.250 6.040 6.170 769,895 -0.12(-1.91%)
May 15, 2019 6.360 6.450 6.230 6.290 637,122 -0.04(-0.63%)
May 14, 2019 6.350 6.390 6.230 6.330 463,568 -0.06(-0.94%)
May 13, 2019 6.140 6.540 6.100 6.390 1,091,380 +0.42(+7.04%)
May 10, 2019 6.190 6.190 5.940 5.970 640,893 -0.20(-3.24%)
May 09, 2019 6.060 6.310 6.040 6.170 715,279 +0.14(+2.32%)
May 08, 2019 6.200 6.240 6.000 6.030 548,230 -0.12(-1.95%)
May 07, 2019 5.960 6.170 5.940 6.150 580,990 +0.18(+3.02%)
May 06, 2019 5.830 6.030 5.820 5.970 491,461 +0.13(+2.23%)
May 03, 2019 5.830 5.930 5.810 5.840 437,560 +0.03(+0.52%)
May 02, 2019 5.930 5.970 5.630 5.810 1,847,501 -0.33(-5.37%)
May 01, 2019 6.190 6.300 6.080 6.140 669,845 -0.08(-1.29%)
Apr 30, 2019 6.210 6.310 6.150 6.220 549,654 +0.00(+0.00%)
Apr 29, 2019 6.350 6.390 6.200 6.220 426,425 -0.19(-2.96%)
Apr 26, 2019 6.270 6.460 6.270 6.410 511,464 +0.22(+3.55%)
Apr 25, 2019 6.320 6.430 6.150 6.190 824,555 -0.08(-1.28%)
Apr 24, 2019 6.160 6.420 6.100 6.270 1,027,361 +0.11(+1.79%)
Apr 23, 2019 6.120 6.230 6.070 6.160 619,734 -0.01(-0.16%)
Apr 22, 2019 6.270 6.350 6.150 6.170 684,739 -0.09(-1.44%)
Apr 18, 2019 6.260 6.260 6.260 0 -0.08(-1.26%)
Apr 17, 2019 6.330 6.410 6.240 6.340 1,504,546 +0.05(+0.79%)
Apr 16, 2019 6.500 6.530 6.290 6.290 1,106,703 -0.29(-4.41%)
Apr 15, 2019 6.550 6.680 6.490 6.580 316,553 -0.06(-0.90%)
Apr 12, 2019 6.720 6.760 6.640 6.640 311,368 -0.04(-0.60%)
Apr 11, 2019 6.720 6.730 6.640 6.680 550,239 -0.14(-2.05%)
Apr 10, 2019 6.910 7.010 6.810 6.820 669,936 -0.09(-1.30%)
Apr 09, 2019 6.840 6.910 6.810 6.910 312,261 +0.11(+1.62%)
Apr 08, 2019 6.810 6.870 6.720 6.800 360,284 +0.09(+1.34%)
Apr 05, 2019 6.750 6.770 6.660 6.710 360,820 -0.05(-0.74%)
Apr 04, 2019 6.350 6.780 6.290 6.760 966,175 +0.30(+4.64%)
Apr 03, 2019 6.610 6.670 6.440 6.460 695,014 -0.13(-1.97%)
Apr 02, 2019 6.560 6.660 6.510 6.590 517,147 +0.05(+0.76%)
Apr 01, 2019 6.840 6.840 6.480 6.540 755,597 -0.24(-3.54%)
Mar 29, 2019 6.950 6.990 6.780 6.780 1,098,074 -0.11(-1.60%)
Mar 28, 2019 7.080 7.100 6.890 6.890 1,114,695 -0.30(-4.17%)
Mar 27, 2019 7.280 7.380 7.180 7.190 775,813 -0.10(-1.37%)
Mar 26, 2019 7.130 7.310 7.020 7.290 786,336 +0.11(+1.53%)
Mar 25, 2019 7.110 7.370 7.080 7.180 1,071,247 +0.13(+1.84%)
Mar 22, 2019 6.990 7.200 6.900 7.050 1,303,900 +0.05(+0.71%)
Mar 21, 2019 6.810 7.040 6.730 7.000 1,517,026 -0.03(-0.43%)
Mar 20, 2019 6.730 7.060 6.630 7.030 1,245,704 +0.32(+4.77%)
Mar 19, 2019 6.730 6.760 6.630 6.710 634,807 +0.03(+0.45%)
Mar 18, 2019 6.650 6.750 6.590 6.680 649,675 +0.01(+0.15%)
Mar 15, 2019 6.820 6.850 6.590 6.670 910,285 -0.06(-0.89%)
Mar 14, 2019 6.890 6.900 6.710 6.730 810,173 -0.37(-5.21%)
Mar 13, 2019 7.080 7.140 6.980 7.100 1,071,227 +0.10(+1.43%)
Mar 12, 2019 6.680 7.000 6.660 7.000 1,012,350 +0.34(+5.11%)
Mar 11, 2019 6.790 6.850 6.520 6.660 724,648 -0.13(-1.91%)
Mar 08, 2019 6.540 6.810 6.520 6.790 1,068,163 +0.38(+5.93%)
Mar 07, 2019 6.280 6.490 6.160 6.410 1,199,160 +0.11(+1.75%)
Mar 06, 2019 6.430 6.430 6.280 6.300 749,736 -0.12(-1.87%)
Mar 05, 2019 6.370 6.470 6.370 6.420 803,160 +0.02(+0.31%)
Mar 04, 2019 6.390 6.450 6.230 6.400 1,153,790 -0.02(-0.31%)
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.