Alamos Gold Inc (TSX: AGI )

10.71 CAD -0.05 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 11.33 11.41 11.07 11.15 1,501,449 +0.13(+1.18%)
May 28, 2020 11.23 11.48 10.85 11.02 967,634 -0.01(-0.09%)
May 27, 2020 10.41 11.08 10.31 11.03 1,328,490 +0.30(+2.80%)
May 26, 2020 11.24 11.29 10.71 10.73 1,028,541 -0.62(-5.46%)
May 25, 2020 11.43 11.49 11.19 11.35 262,490 -0.18(-1.56%)
May 22, 2020 11.63 11.99 11.44 11.53 946,862 +0.02(+0.17%)
May 21, 2020 11.52 11.58 11.16 11.51 914,207 -0.14(-1.20%)
May 20, 2020 11.68 11.85 11.46 11.65 1,252,512 -0.11(-0.94%)
May 19, 2020 11.67 12.04 11.50 11.76 1,556,739 -0.19(-1.59%)
May 15, 2020 11.95 11.95 11.95 0 +0.45(+3.91%)
May 14, 2020 10.94 11.53 10.79 11.50 1,388,471 +0.54(+4.93%)
May 13, 2020 11.20 11.31 10.69 10.96 1,257,136 -0.08(-0.72%)
May 12, 2020 11.15 11.47 10.97 11.04 1,580,888 -0.06(-0.54%)
May 11, 2020 11.47 11.69 10.98 11.10 1,386,069 -0.44(-3.81%)
May 08, 2020 11.85 12.08 11.37 11.54 2,011,134 -0.38(-3.19%)
May 07, 2020 11.78 12.03 11.31 11.92 1,923,173 +0.28(+2.41%)
May 06, 2020 11.71 11.92 11.51 11.64 1,140,308 -0.32(-2.68%)
May 05, 2020 11.51 12.02 11.33 11.96 1,565,413 +0.23(+1.96%)
May 04, 2020 12.00 12.15 11.65 11.73 1,786,439 -0.08(-0.68%)
May 01, 2020 11.01 11.87 10.93 11.81 1,926,275 +0.60(+5.35%)
Apr 30, 2020 11.63 12.19 11.16 11.21 2,350,332 -0.29(-2.52%)
Apr 29, 2020 11.37 11.50 10.81 11.50 2,199,951 +0.05(+0.44%)
Apr 28, 2020 11.39 11.60 11.15 11.45 1,487,640 +0.03(+0.26%)
Apr 27, 2020 11.70 11.70 11.05 11.42 2,116,216 +0.03(+0.26%)
Apr 24, 2020 11.12 11.54 10.63 11.39 2,162,440 +0.59(+5.46%)
Apr 23, 2020 10.55 11.30 10.55 10.80 2,572,441 +0.39(+3.75%)
Apr 22, 2020 9.710 10.49 9.660 10.41 2,512,196 +1.07(+11.46%)
Apr 21, 2020 9.160 9.500 9.020 9.340 1,181,404 -0.09(-0.95%)
Apr 20, 2020 8.930 9.560 8.890 9.430 1,692,579 +0.52(+5.84%)
Apr 17, 2020 8.820 9.320 8.710 8.910 2,016,437 -0.63(-6.60%)
Apr 16, 2020 9.380 9.820 9.290 9.540 1,530,104 +0.24(+2.58%)
Apr 15, 2020 9.330 9.690 8.980 9.300 1,163,461 -0.17(-1.80%)
Apr 14, 2020 9.790 10.54 9.240 9.470 2,024,308 -0.15(-1.56%)
Apr 13, 2020 8.860 9.700 8.360 9.620 1,955,808 +0.78(+8.82%)
Apr 09, 2020 8.840 8.840 8.840 0 +0.62(+7.54%)
Apr 08, 2020 8.110 8.400 8.000 8.220 973,387 +0.17(+2.11%)
Apr 07, 2020 8.270 8.490 7.980 8.050 1,182,680 -0.16(-1.95%)
Apr 06, 2020 8.120 8.500 8.010 8.210 1,295,740 +0.21(+2.63%)
Apr 03, 2020 8.070 8.290 7.910 8.000 1,182,183 -0.06(-0.74%)
Apr 02, 2020 7.810 8.300 7.770 8.060 1,188,760 +0.41(+5.36%)
Apr 01, 2020 7.090 7.980 6.990 7.650 2,342,916 +0.58(+8.20%)
Mar 31, 2020 7.120 7.480 7.000 7.070 2,002,850 -0.05(-0.70%)
Mar 30, 2020 7.470 7.920 6.910 7.120 2,030,500 -0.27(-3.65%)
Mar 27, 2020 8.050 8.230 7.210 7.390 1,978,622 -0.84(-10.21%)
Mar 26, 2020 8.310 8.970 7.750 8.230 2,432,754 -0.08(-0.96%)
Mar 25, 2020 7.710 8.540 7.580 8.310 2,511,498 +0.41(+5.19%)
Mar 24, 2020 8.000 8.140 7.410 7.900 2,458,039 +0.54(+7.34%)
Mar 23, 2020 6.820 7.650 6.250 7.360 3,260,857 +0.85(+13.06%)
Mar 20, 2020 8.050 8.250 6.350 6.510 2,955,909 -1.31(-16.75%)
Mar 19, 2020 7.360 8.980 6.410 7.820 3,886,910 +0.53(+7.27%)
Mar 18, 2020 8.290 9.320 7.040 7.290 3,281,580 -1.32(-15.33%)
Mar 17, 2020 6.510 8.700 6.500 8.610 5,810,875 +2.05(+31.25%)
Mar 16, 2020 4.590 6.900 4.430 6.560 4,141,882 +1.13(+20.81%)
Mar 13, 2020 6.820 6.860 5.310 5.430 2,776,708 -1.23(-18.47%)
Mar 12, 2020 6.900 7.270 5.760 6.660 2,016,917 -0.88(-11.67%)
Mar 11, 2020 8.050 8.250 7.470 7.540 1,278,611 -0.65(-7.94%)
Mar 10, 2020 8.400 8.520 7.850 8.190 1,159,262 -0.05(-0.61%)
Mar 09, 2020 8.430 8.610 7.970 8.240 974,517 -0.44(-5.07%)
Mar 06, 2020 8.520 8.780 8.110 8.680 1,548,282 +0.22(+2.60%)
Mar 05, 2020 8.240 8.570 8.150 8.460 633,523 +0.34(+4.19%)
Mar 04, 2020 8.280 8.310 7.980 8.120 831,756 -0.08(-0.98%)
Mar 03, 2020 8.100 8.540 7.860 8.200 2,073,397 +0.28(+3.54%)
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.