Alamos Gold Inc (TSX: AGI )

9.710 CAD -0.230 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 9.180 9.320 8.920 9.080 1,075,531 +0.06(+0.67%)
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%)
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.