Alamos Gold Inc (TSX: AGI )

10.95 CAD +0.17 (+1.58%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2021 11.03 11.03 10.94 10.96 83,793 -0.07(-0.63%)
May 28, 2021 10.92 11.04 10.86 11.03 473,475 +0.11(+1.01%)
May 27, 2021 10.99 11.08 10.91 10.92 992,473 -0.16(-1.44%)
May 26, 2021 11.16 11.33 11.02 11.08 952,790 +0.06(+0.54%)
May 25, 2021 10.89 11.10 10.77 11.02 477,158 +0.08(+0.73%)
May 21, 2021 10.94 10.94 10.94 0 -0.11(-1.00%)
May 20, 2021 10.90 11.13 10.86 11.05 597,931 +0.11(+1.01%)
May 19, 2021 10.98 11.18 10.83 10.94 507,328 -0.05(-0.45%)
May 18, 2021 11.08 11.23 10.88 10.99 574,817 -0.08(-0.72%)
May 17, 2021 10.61 11.19 10.54 11.07 664,551 +0.53(+5.03%)
May 14, 2021 10.36 10.55 10.33 10.54 314,607 +0.28(+2.73%)
May 13, 2021 10.26 10.35 10.13 10.26 464,549 -0.03(-0.29%)
May 12, 2021 10.55 10.55 10.21 10.29 414,902 -0.26(-2.46%)
May 11, 2021 10.25 10.57 10.21 10.55 376,273 +0.13(+1.25%)
May 10, 2021 10.77 10.81 10.41 10.42 653,635 -0.21(-1.98%)
May 07, 2021 10.74 10.83 10.52 10.63 813,649 +0.08(+0.76%)
May 06, 2021 10.35 10.72 10.30 10.55 485,424 +0.27(+2.63%)
May 05, 2021 10.34 10.36 10.10 10.28 758,301 +0.04(+0.39%)
May 04, 2021 10.40 10.67 10.18 10.24 700,992 -0.19(-1.82%)
May 03, 2021 10.06 10.50 9.930 10.43 1,090,810 +0.58(+5.89%)
Apr 30, 2021 10.02 10.12 9.810 9.850 873,375 -0.29(-2.86%)
Apr 29, 2021 10.06 10.35 10.01 10.14 708,351 -0.12(-1.17%)
Apr 28, 2021 10.16 10.30 10.06 10.26 865,231 +0.00(+0.00%)
Apr 27, 2021 10.70 10.71 10.25 10.26 1,029,112 -0.38(-3.57%)
Apr 26, 2021 10.69 10.74 10.56 10.64 553,122 -0.09(-0.84%)
Apr 23, 2021 11.02 11.05 10.70 10.73 420,489 -0.16(-1.47%)
Apr 22, 2021 11.03 11.04 10.82 10.89 542,407 -0.26(-2.33%)
Apr 21, 2021 11.08 11.31 10.99 11.15 694,501 +0.11(+1.00%)
Apr 20, 2021 10.73 11.08 10.64 11.04 831,640 +0.13(+1.19%)
Apr 19, 2021 11.01 11.06 10.88 10.91 529,758 -0.09(-0.82%)
Apr 16, 2021 11.09 11.10 10.85 11.00 626,615 +0.07(+0.64%)
Apr 15, 2021 10.54 11.04 10.48 10.93 897,160 +0.55(+5.30%)
Apr 14, 2021 10.62 10.66 10.35 10.38 410,564 -0.24(-2.26%)
Apr 13, 2021 10.26 10.63 10.18 10.62 953,525 +0.51(+5.04%)
Apr 12, 2021 10.46 10.48 10.09 10.11 432,906 -0.39(-3.71%)
Apr 09, 2021 10.21 10.53 10.15 10.50 498,018 +0.10(+0.96%)
Apr 08, 2021 10.43 10.49 10.35 10.40 709,700 +0.18(+1.76%)
Apr 07, 2021 10.43 10.45 10.22 10.22 497,661 -0.23(-2.20%)
Apr 06, 2021 10.14 10.55 10.12 10.45 639,785 +0.40(+3.98%)
Apr 05, 2021 10.20 10.26 9.980 10.05 388,507 -0.18(-1.76%)
Apr 01, 2021 10.23 10.23 10.23 0 +0.41(+4.18%)
Mar 31, 2021 9.540 10.05 9.490 9.820 1,018,089 +0.31(+3.26%)
Mar 30, 2021 9.720 9.760 9.410 9.510 814,424 -0.47(-4.71%)
Mar 29, 2021 9.900 9.990 9.590 9.980 802,341 +0.03(+0.30%)
Mar 26, 2021 9.710 10.00 9.630 9.950 873,907 +0.19(+1.95%)
Mar 25, 2021 9.730 9.830 9.570 9.760 767,139 -0.03(-0.31%)
Mar 24, 2021 10.07 10.08 9.750 9.790 433,392 -0.23(-2.30%)
Mar 23, 2021 10.24 10.31 9.970 10.02 809,807 -0.29(-2.81%)
Mar 22, 2021 10.28 10.48 10.27 10.31 759,479 -0.04(-0.39%)
Mar 19, 2021 10.18 10.38 10.08 10.35 1,048,517 +0.22(+2.17%)
Mar 18, 2021 10.09 10.24 10.00 10.13 715,942 -0.08(-0.78%)
Mar 17, 2021 9.800 10.30 9.760 10.21 635,727 +0.34(+3.44%)
Mar 16, 2021 10.01 10.01 9.810 9.870 421,952 -0.15(-1.50%)
Mar 15, 2021 10.10 10.27 9.860 10.02 773,133 +0.00(+0.00%)
Mar 12, 2021 9.750 10.11 9.630 10.02 447,378 +0.06(+0.60%)
Mar 11, 2021 9.990 10.16 9.780 9.960 699,772 +0.05(+0.50%)
Mar 10, 2021 9.860 10.02 9.660 9.910 997,454 +0.09(+0.92%)
Mar 09, 2021 9.970 10.20 9.780 9.820 702,472 +0.18(+1.87%)
Mar 08, 2021 9.730 9.810 9.470 9.640 770,301 -0.10(-1.03%)
Mar 05, 2021 9.500 9.740 9.420 9.740 1,108,912 +0.17(+1.78%)
Mar 04, 2021 9.210 9.790 9.170 9.570 1,362,198 +0.34(+3.68%)
Mar 03, 2021 9.280 9.330 8.890 9.230 1,079,492 -0.28(-2.94%)
Mar 02, 2021 9.100 9.590 8.990 9.510 1,469,430 +0.43(+4.74%)
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.