Skip to main content

Alamos Gold Inc (NY: AGI )

15.79 +0.32 (+2.10%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 15.21 15.62 15.16 15.47 1,967,923 +0.17(+1.11%)
Jun 17, 2024 15.17 15.38 15.01 15.30 1,676,766 -0.01(-0.07%)
Jun 14, 2024 15.48 15.50 15.13 15.31 1,939,560 +0.06(+0.39%)
Jun 13, 2024 15.81 16.01 15.17 15.25 5,542,485 -0.66(-4.18%)
Jun 12, 2024 16.16 16.26 15.81 15.91 1,399,300 +0.04(+0.25%)
Jun 11, 2024 16.01 16.04 15.76 15.88 1,275,170 -0.25(-1.55%)
Jun 10, 2024 15.98 16.17 15.76 16.12 2,216,053 +0.19(+1.19%)
Jun 07, 2024 16.37 16.40 15.88 15.94 2,787,214 -0.96(-5.67%)
Jun 06, 2024 16.64 16.97 16.61 16.89 2,307,621 +0.25(+1.50%)
Jun 05, 2024 16.40 16.67 16.31 16.64 1,490,721 +0.30(+1.83%)
Jun 04, 2024 16.55 16.58 16.06 16.34 1,804,608 -0.55(-3.25%)
Jun 03, 2024 16.71 16.90 16.67 16.89 1,386,265 +0.21(+1.26%)
May 31, 2024 16.86 17.02 16.49 16.68 1,538,346 -0.10(-0.59%)
May 30, 2024 16.72 17.01 16.72 16.78 1,958,989 +0.06(+0.36%)
May 29, 2024 16.86 17.06 16.70 16.72 1,386,753 -0.35(-2.05%)
May 28, 2024 16.97 17.17 16.78 17.07 1,743,788 +0.51(+3.07%)
May 24, 2024 16.62 16.80 16.51 16.56 1,314,253 +0.04(+0.24%)
May 23, 2024 16.44 16.70 16.29 16.52 3,808,441 +0.01(+0.06%)
May 22, 2024 16.99 17.07 16.40 16.51 2,644,778 -0.71(-4.12%)
May 21, 2024 17.07 17.26 16.91 17.22 2,530,095 +0.04(+0.23%)
May 20, 2024 17.06 17.25 16.88 17.18 1,806,474 +0.12(+0.70%)
May 17, 2024 16.52 17.08 16.42 17.06 3,727,785 +0.81(+4.98%)
May 16, 2024 15.99 16.34 15.88 16.25 2,554,267 +0.15(+0.93%)
May 15, 2024 15.89 16.17 15.62 16.10 2,074,289 +0.35(+2.22%)
May 14, 2024 15.55 15.77 15.45 15.76 1,595,187 +0.36(+2.34%)
May 13, 2024 15.59 15.70 15.32 15.40 1,571,870 -0.23(-1.47%)
May 10, 2024 15.86 15.91 15.59 15.63 2,194,891 -0.03(-0.19%)
May 09, 2024 15.42 15.74 15.39 15.66 2,310,011 +0.36(+2.35%)
May 08, 2024 15.12 15.54 15.03 15.30 1,388,990 +0.02(+0.13%)
May 07, 2024 15.18 15.40 15.16 15.28 1,129,503 +0.03(+0.20%)
May 06, 2024 15.38 15.47 15.20 15.25 1,357,734 +0.24(+1.60%)
May 03, 2024 14.99 15.13 14.78 15.01 1,618,636 +0.07(+0.47%)
May 02, 2024 14.74 15.07 14.70 14.94 1,865,953 +0.00(+0.00%)
May 01, 2024 14.84 15.28 14.61 14.94 2,558,684 +0.25(+1.70%)
Apr 30, 2024 14.94 15.12 14.67 14.69 2,665,076 -0.73(-4.73%)
Apr 29, 2024 15.31 15.55 14.95 15.42 2,049,615 +0.14(+0.92%)
Apr 26, 2024 15.07 15.33 14.94 15.28 2,261,396 +0.32(+2.14%)
Apr 25, 2024 14.99 15.39 14.29 14.96 5,818,747 -0.22(-1.45%)
Apr 24, 2024 14.98 15.26 14.92 15.18 2,578,432 +0.07(+0.46%)
Apr 23, 2024 14.65 15.14 14.61 15.11 3,051,774 +0.37(+2.51%)
Apr 22, 2024 14.78 15.09 14.69 14.74 2,968,753 -0.54(-3.53%)
Apr 19, 2024 14.97 15.38 14.97 15.28 3,187,065 +0.24(+1.59%)
Apr 18, 2024 15.12 15.17 14.87 15.04 1,516,241 +0.12(+0.80%)
Apr 17, 2024 14.99 15.24 14.79 14.92 2,087,541 +0.06(+0.40%)
Apr 16, 2024 14.67 15.02 14.55 14.86 2,122,827 -0.11(-0.73%)
Apr 15, 2024 15.32 15.40 14.69 14.97 3,904,542 -0.22(-1.45%)
Apr 12, 2024 15.70 15.98 15.03 15.19 5,414,203 -0.16(-1.04%)
Apr 11, 2024 15.30 15.46 14.96 15.35 2,392,412 +0.21(+1.39%)
Apr 10, 2024 14.59 15.16 14.45 15.14 3,124,316 +0.10(+0.66%)
Apr 09, 2024 15.35 15.43 14.91 15.04 3,733,242 +0.20(+1.35%)
Apr 08, 2024 14.97 15.25 14.63 14.84 2,960,440 +0.03(+0.20%)
Apr 05, 2024 14.49 14.96 14.43 14.81 2,270,642 +0.32(+2.21%)
Apr 04, 2024 14.80 14.84 14.47 14.49 2,619,891 -0.35(-2.36%)
Apr 03, 2024 14.52 14.91 14.49 14.84 2,510,648 +0.23(+1.57%)
Apr 02, 2024 14.61 14.65 14.37 14.61 2,560,657 +0.11(+0.76%)
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.