Skip to main content

Alamos Gold Inc (NY: AGI )

15.31 +0.06 (+0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.460 7.514 7.417 7.509 1,728,084 +0.09(+1.18%)
Dec 30, 2021 7.236 7.436 7.236 7.421 1,331,720 +0.13(+1.74%)
Dec 29, 2021 7.216 7.436 7.202 7.294 2,175,938 -0.04(-0.53%)
Dec 28, 2021 7.353 7.470 7.314 7.334 1,439,996 +0.00(+0.00%)
Dec 27, 2021 7.314 7.421 7.265 7.334 1,145,401 -0.02(-0.27%)
Dec 23, 2021 7.275 7.382 7.187 7.353 1,521,866 +0.09(+1.21%)
Dec 22, 2021 7.158 7.285 7.070 7.265 1,620,405 +0.13(+1.78%)
Dec 21, 2021 7.148 7.211 7.031 7.138 2,502,191 +0.03(+0.41%)
Dec 20, 2021 7.060 7.119 6.933 7.109 2,805,331 +0.04(+0.55%)
Dec 17, 2021 7.099 7.216 6.992 7.070 8,838,448 +0.05(+0.70%)
Dec 16, 2021 6.787 7.045 6.787 7.021 4,572,693 +0.36(+5.43%)
Dec 15, 2021 6.796 6.806 6.484 6.660 7,318,962 -0.17(-2.43%)
Dec 14, 2021 6.884 6.958 6.767 6.826 3,596,365 -0.18(-2.51%)
Dec 13, 2021 6.982 7.099 6.914 7.002 5,211,294 +0.02(+0.28%)
Dec 10, 2021 7.119 7.119 6.855 6.982 3,265,915 -0.06(-0.83%)
Dec 09, 2021 7.148 7.207 6.972 7.041 2,633,555 -0.25(-3.48%)
Dec 08, 2021 7.314 7.329 7.207 7.294 3,311,572 -0.02(-0.27%)
Dec 07, 2021 7.226 7.421 7.207 7.314 2,234,355 +0.10(+1.35%)
Dec 06, 2021 7.119 7.246 7.006 7.216 2,322,581 +0.09(+1.30%)
Dec 03, 2021 7.085 7.187 6.963 7.124 4,765,438 +0.05(+0.69%)
Dec 02, 2021 7.201 7.240 6.919 7.075 5,032,395 -0.18(-2.42%)
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.