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 (%)
May 31, 2018 7.020 7.225 7.010 7.170 1,010,871 +0.12(+1.70%)
May 30, 2018 7.040 7.160 6.945 7.050 894,220 +0.05(+0.71%)
May 29, 2018 6.900 7.130 6.900 7.000 633,705 +0.10(+1.45%)
May 28, 2018 7.020 7.060 6.900 6.900 92,861 -0.15(-2.13%)
May 25, 2018 7.090 7.250 7.030 7.050 890,496 -0.02(-0.28%)
May 24, 2018 6.860 7.110 6.850 7.070 1,358,106 +0.34(+5.05%)
May 23, 2018 6.420 6.730 6.420 6.730 775,364 +0.32(+4.99%)
May 22, 2018 6.610 6.730 6.410 6.410 1,430,878 -0.18(-2.73%)
May 18, 2018 6.590 6.590 6.590 0 -0.02(-0.30%)
May 17, 2018 6.430 6.610 6.430 6.610 573,134 +0.17(+2.64%)
May 16, 2018 6.510 6.550 6.380 6.440 1,547,777 -0.09(-1.38%)
May 15, 2018 6.600 6.630 6.460 6.530 1,209,719 -0.17(-2.54%)
May 14, 2018 6.770 6.800 6.670 6.700 673,483 -0.06(-0.89%)
May 11, 2018 6.830 6.870 6.630 6.760 1,232,519 -0.03(-0.44%)
May 10, 2018 6.750 6.840 6.610 6.790 1,567,534 +0.10(+1.49%)
May 09, 2018 6.770 6.840 6.680 6.690 542,297 -0.11(-1.62%)
May 08, 2018 6.830 6.870 6.710 6.800 730,740 -0.05(-0.73%)
May 07, 2018 6.870 6.970 6.840 6.850 490,768 -0.06(-0.87%)
May 04, 2018 6.970 7.010 6.890 6.910 446,367 -0.11(-1.57%)
May 03, 2018 7.140 7.210 6.975 7.020 442,293 -0.08(-1.13%)
May 02, 2018 6.900 7.250 6.770 7.100 1,932,943 +0.29(+4.26%)
May 01, 2018 6.870 6.910 6.650 6.810 704,356 -0.13(-1.87%)
Apr 30, 2018 6.970 7.020 6.900 6.940 469,889 -0.09(-1.28%)
Apr 27, 2018 6.880 7.090 6.880 7.030 283,857 +0.11(+1.59%)
Apr 26, 2018 6.940 7.010 6.880 6.920 830,720 -0.01(-0.14%)
Apr 25, 2018 6.850 7.090 6.850 6.930 419,942 -0.03(-0.43%)
Apr 24, 2018 6.940 7.000 6.910 6.960 587,599 +0.05(+0.72%)
Apr 23, 2018 6.950 6.990 6.880 6.910 688,927 -0.09(-1.29%)
Apr 20, 2018 7.010 7.040 6.950 7.000 444,667 -0.01(-0.14%)
Apr 19, 2018 7.190 7.240 6.980 7.010 725,009 -0.19(-2.64%)
Apr 18, 2018 7.230 7.310 7.100 7.200 1,104,416 +0.10(+1.41%)
Apr 17, 2018 7.080 7.150 7.050 7.100 459,444 +0.00(+0.00%)
Apr 16, 2018 7.220 7.240 7.050 7.100 385,261 -0.10(-1.39%)
Apr 13, 2018 6.990 7.230 6.970 7.200 866,886 +0.30(+4.35%)
Apr 12, 2018 7.000 7.110 6.890 6.900 934,911 -0.12(-1.71%)
Apr 11, 2018 7.000 7.290 6.970 7.020 1,598,419 +0.12(+1.74%)
Apr 10, 2018 6.910 7.000 6.800 6.900 892,788 +0.10(+1.47%)
Apr 09, 2018 6.990 7.000 6.770 6.800 652,163 -0.22(-3.13%)
Apr 06, 2018 7.030 7.020 880,566 +0.22(+3.24%)
Apr 05, 2018 6.690 6.870 6.650 6.800 789,921 +0.09(+1.34%)
Apr 04, 2018 6.710 7.020 6.680 6.710 1,052,589 +0.09(+1.36%)
Apr 03, 2018 6.790 6.800 6.580 6.620 800,133 -0.24(-3.50%)
Apr 02, 2018 6.770 6.990 6.710 6.860 621,688 +0.16(+2.39%)
Mar 29, 2018 6.700 6.700 6.700 0 +0.15(+2.29%)
Mar 28, 2018 6.530 6.660 6.520 6.550 756,790 -0.01(-0.15%)
Mar 27, 2018 6.660 6.690 6.530 6.560 1,295,561 -0.19(-2.81%)
Mar 26, 2018 7.000 7.040 6.670 6.750 1,058,140 -0.21(-3.02%)
Mar 23, 2018 6.770 7.020 6.770 6.960 883,746 +0.34(+5.14%)
Mar 22, 2018 6.570 6.730 6.570 6.620 548,712 -0.03(-0.45%)
Mar 21, 2018 6.560 6.710 6.500 6.650 902,291 +0.14(+2.15%)
Mar 20, 2018 6.610 6.610 6.500 6.510 634,674 -0.14(-2.11%)
Mar 19, 2018 6.770 6.770 6.520 6.650 624,320 -0.17(-2.49%)
Mar 16, 2018 6.690 6.860 6.650 6.820 993,010 +0.12(+1.79%)
Mar 15, 2018 6.570 6.740 6.500 6.700 578,631 +0.10(+1.52%)
Mar 14, 2018 6.580 6.670 6.540 6.600 292,164 +0.03(+0.46%)
Mar 13, 2018 6.340 6.635 6.340 6.570 685,500 +0.25(+3.96%)
Mar 12, 2018 6.340 6.360 6.190 6.320 593,852 -0.08(-1.25%)
Mar 09, 2018 6.400 6.520 6.390 6.400 372,258 -0.02(-0.31%)
Mar 08, 2018 6.480 6.510 6.340 6.420 877,568 -0.04(-0.62%)
Mar 07, 2018 6.460 6.460 837,651 -0.29(-4.30%)
Mar 06, 2018 6.960 6.970 6.740 6.750 748,409 -0.13(-1.89%)
Mar 05, 2018 6.740 6.880 6.720 6.880 567,817 +0.16(+2.38%)
Mar 02, 2018 6.770 6.880 6.705 6.720 567,388 +0.01(+0.15%)
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.