Skip to main content

Alamos Gold Inc (NY: AGI )

20.18 -0.78 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 4.117 4.315 4.033 4.296 1,102,219 +0.25(+6.28%)
Feb 26, 2016 4.042 4.192 4.018 4.042 1,648,019 -0.09(-2.27%)
Feb 25, 2016 4.004 4.174 3.986 4.136 1,123,980 +0.09(+2.33%)
Feb 24, 2016 4.136 4.230 3.924 4.042 2,811,523 +0.08(+1.90%)
Feb 23, 2016 4.061 4.164 3.943 3.967 2,094,133 -0.01(-0.24%)
Feb 22, 2016 3.845 4.070 3.832 3.976 1,174,869 -0.04(-0.94%)
Feb 19, 2016 4.042 4.117 3.976 4.014 2,715,781 -0.04(-0.93%)
Feb 18, 2016 3.694 4.080 3.694 4.051 2,914,324 +0.29(+7.75%)
Feb 17, 2016 3.769 3.798 3.628 3.760 1,549,322 +0.02(+0.50%)
Feb 16, 2016 3.892 4.070 3.704 3.741 1,641,536 -0.36(-8.72%)
Feb 12, 2016 3.939 4.098 4.098 4.098 1,915,465 +0.09(+2.35%)
Feb 11, 2016 4.033 4.183 3.831 4.004 2,374,166 +0.42(+11.81%)
Feb 10, 2016 3.553 3.628 3.403 3.581 1,750,608 -0.01(-0.26%)
Feb 09, 2016 4.051 4.061 3.563 3.591 2,009,728 -0.27(-7.06%)
Feb 08, 2016 3.769 4.023 3.704 3.863 2,702,749 +0.17(+4.58%)
Feb 05, 2016 3.337 3.694 3.281 3.694 1,988,258 +0.30(+8.86%)
Feb 04, 2016 3.281 3.525 3.271 3.393 2,211,986 +0.21(+6.49%)
Feb 03, 2016 2.989 3.243 2.989 3.187 1,736,894 +0.20(+6.60%)
Feb 02, 2016 3.027 3.158 2.923 2.989 639,546 -0.17(-5.36%)
Feb 01, 2016 3.064 3.205 3.055 3.158 1,448,126 +0.11(+3.70%)
Jan 29, 2016 2.914 3.187 2.914 3.046 2,202,906 +0.08(+2.53%)
Jan 28, 2016 2.914 3.055 2.886 2.970 1,447,826 +0.03(+0.96%)
Jan 27, 2016 2.688 2.970 2.670 2.942 1,608,936 +0.21(+7.56%)
Jan 26, 2016 2.510 2.792 2.510 2.735 1,450,251 +0.25(+10.23%)
Jan 25, 2016 2.322 2.491 2.312 2.482 699,210 +0.19(+8.20%)
Jan 22, 2016 2.275 2.322 2.209 2.294 1,393,433 +0.04(+1.67%)
Jan 21, 2016 2.181 2.294 2.134 2.256 1,114,773 +0.06(+2.56%)
Jan 20, 2016 2.284 2.322 2.153 2.200 2,379,264 -0.07(-2.90%)
Jan 19, 2016 2.388 2.392 2.200 2.265 2,176,754 -0.15(-6.23%)
Jan 15, 2016 2.745 2.416 2.416 2.416 1,634,714 -0.17(-6.55%)
Jan 14, 2016 2.829 2.867 2.566 2.585 2,152,795 -0.31(-10.71%)
Jan 13, 2016 2.867 2.980 2.858 2.895 851,480 +0.00(+0.00%)
Jan 12, 2016 2.942 3.008 2.820 2.895 1,875,427 -0.08(-2.84%)
Jan 11, 2016 3.243 3.281 2.970 2.980 1,351,572 -0.29(-8.91%)
Jan 08, 2016 3.365 3.422 3.121 3.271 1,564,795 -0.17(-4.92%)
Jan 07, 2016 3.431 3.525 3.309 3.440 1,926,317 +0.05(+1.39%)
Jan 06, 2016 3.328 3.412 3.271 3.393 734,286 +0.11(+3.44%)
Jan 05, 2016 3.234 3.309 3.234 3.281 449,991 +0.05(+1.45%)
Jan 04, 2016 3.158 3.375 3.140 3.234 814,176 +0.14(+4.56%)
Dec 31, 2015 3.083 3.093 3.093 3.093 359,581 +0.00(+0.00%)
Dec 30, 2015 3.027 3.102 2.999 3.093 314,249 -0.03(-0.90%)
Dec 29, 2015 3.196 3.234 3.121 3.121 602,463 -0.04(-1.19%)
Dec 28, 2015 3.271 3.299 3.149 3.158 372,154 -0.17(-5.08%)
Dec 24, 2015 3.337 3.328 3.328 3.328 336,709 +0.01(+0.28%)
Dec 23, 2015 3.149 3.328 3.140 3.318 680,908 +0.17(+5.37%)
Dec 22, 2015 3.083 3.177 3.083 3.149 666,149 +0.04(+1.21%)
Dec 21, 2015 3.158 3.177 3.102 3.111 767,658 +0.08(+2.48%)
Dec 18, 2015 3.064 3.121 2.999 3.036 5,088,106 +0.02(+0.62%)
Dec 17, 2015 2.980 3.064 2.858 3.017 1,474,348 -0.05(-1.53%)
Dec 16, 2015 3.008 3.083 2.895 3.064 1,625,963 +0.11(+3.82%)
Dec 15, 2015 3.027 3.055 2.942 2.952 924,487 -0.05(-1.57%)
Dec 14, 2015 3.224 3.234 2.989 2.999 1,302,937 -0.04(-1.24%)
Dec 11, 2015 2.961 3.140 2.937 3.036 1,046,776 +0.01(+0.31%)
Dec 10, 2015 2.952 3.083 2.933 3.027 912,151 +0.06(+1.90%)
Dec 09, 2015 3.036 3.083 2.942 2.970 762,079 +0.00(+0.00%)
Dec 08, 2015 3.083 3.140 2.923 2.970 996,838 -0.11(-3.66%)
Dec 07, 2015 3.196 3.271 3.046 3.083 1,185,367 -0.19(-5.75%)
Dec 04, 2015 3.177 3.328 3.140 3.271 1,439,374 +0.13(+4.19%)
Dec 03, 2015 2.886 3.149 2.867 3.140 883,553 +0.25(+8.79%)
Dec 02, 2015 2.858 2.905 2.811 2.886 618,505 -0.04(-1.29%)
Dec 01, 2015 2.858 2.961 2.811 2.923 738,628 +0.10(+3.67%)
Nov 30, 2015 2.811 2.867 2.792 2.820 1,229,142 +0.01(+0.33%)
Nov 27, 2015 2.735 2.820 2.717 2.811 284,991 +0.01(+0.34%)
Nov 25, 2015 2.735 2.801 2.801 2.801 472,456 +0.06(+2.05%)
Nov 24, 2015 2.717 2.773 2.651 2.745 905,635 +0.07(+2.46%)
Nov 23, 2015 2.764 2.792 2.679 2.679 810,347 -0.08(-3.06%)
Nov 20, 2015 2.970 2.980 2.698 2.764 1,575,265 -0.19(-6.37%)
Nov 19, 2015 2.848 2.999 2.801 2.952 1,413,748 +0.14(+5.02%)
Nov 18, 2015 2.745 2.820 2.717 2.811 1,618,197 +0.06(+2.05%)
Nov 17, 2015 2.848 2.867 2.735 2.754 1,162,675 -0.10(-3.62%)
Nov 16, 2015 2.905 2.961 2.834 2.858 891,573 -0.03(-0.98%)
Nov 13, 2015 2.801 2.923 2.754 2.886 700,745 +0.08(+2.68%)
Nov 12, 2015 3.017 3.046 2.726 2.811 2,706,952 -0.26(-8.56%)
Nov 11, 2015 3.187 3.224 3.017 3.074 1,154,283 -0.11(-3.54%)
Nov 10, 2015 3.215 3.281 3.130 3.187 1,077,041 -0.10(-3.14%)
Nov 09, 2015 3.177 3.299 3.149 3.290 1,429,545 +0.11(+3.55%)
Nov 06, 2015 3.252 3.318 3.111 3.177 1,364,311 -0.14(-4.25%)
Nov 05, 2015 3.431 3.469 3.309 3.318 1,981,676 -0.12(-3.55%)
Nov 04, 2015 3.610 3.619 3.365 3.440 898,531 -0.15(-4.19%)
Nov 03, 2015 3.525 3.647 3.478 3.591 844,411 +0.01(+0.26%)
Nov 02, 2015 3.619 3.657 3.459 3.581 954,258 -0.03(-0.78%)
Oct 30, 2015 3.751 3.798 3.610 3.610 1,098,081 -0.13(-3.52%)
Oct 29, 2015 4.023 4.042 3.741 3.741 1,218,302 -0.23(-5.69%)
Oct 28, 2015 4.136 4.268 3.882 3.967 1,281,911 -0.09(-2.31%)
Oct 27, 2015 4.023 4.079 3.948 4.061 687,561 +0.01(+0.23%)
Oct 26, 2015 4.042 4.173 4.033 4.051 699,767 -0.20(-4.64%)
Oct 23, 2015 4.061 4.295 4.004 4.248 1,382,883 +0.26(+6.59%)
Oct 22, 2015 4.098 4.220 3.986 3.986 549,930 -0.13(-3.19%)
Oct 21, 2015 4.215 4.230 4.033 4.117 1,099,314 -0.11(-2.66%)
Oct 20, 2015 3.948 4.286 3.929 4.230 1,392,562 +0.33(+8.41%)
Oct 19, 2015 4.126 4.164 3.864 3.901 1,642,851 -0.29(-6.94%)
Oct 16, 2015 4.408 4.464 4.173 4.192 912,504 -0.23(-5.30%)
Oct 15, 2015 4.501 4.567 4.295 4.426 1,406,529 -0.24(-5.22%)
Oct 14, 2015 4.455 4.764 4.408 4.670 2,114,406 +0.27(+6.18%)
Oct 13, 2015 4.417 4.492 4.342 4.398 827,498 -0.03(-0.64%)
Oct 12, 2015 4.567 4.577 4.314 4.426 932,611 -0.08(-1.67%)
Oct 09, 2015 4.295 4.501 4.248 4.501 2,118,180 +0.34(+8.11%)
Oct 08, 2015 4.042 4.342 4.004 4.164 1,963,292 +0.06(+1.37%)
Oct 07, 2015 4.108 4.183 3.911 4.108 1,678,281 +0.05(+1.15%)
Oct 06, 2015 3.892 4.173 3.845 4.061 1,585,031 +0.24(+6.39%)
Oct 05, 2015 3.601 3.850 3.592 3.817 1,443,590 +0.20(+5.44%)
Oct 02, 2015 3.517 3.653 3.461 3.620 1,000,725 +0.23(+6.63%)
Oct 01, 2015 3.461 3.545 3.343 3.395 599,866 -0.07(-1.90%)
Sep 30, 2015 3.292 3.489 3.292 3.461 726,273 +0.08(+2.50%)
Sep 29, 2015 3.479 3.545 3.329 3.376 1,007,034 -0.08(-2.44%)
Sep 28, 2015 3.611 3.657 3.404 3.461 991,333 -0.27(-7.29%)
Sep 25, 2015 3.779 3.845 3.714 3.732 970,932 -0.20(-5.01%)
Sep 24, 2015 3.779 3.986 3.723 3.929 1,623,460 +0.23(+6.35%)
Sep 23, 2015 3.808 3.826 3.648 3.695 812,240 -0.05(-1.25%)
Sep 22, 2015 3.901 3.939 3.695 3.742 1,189,616 -0.26(-6.56%)
Sep 21, 2015 4.455 4.483 3.986 4.004 1,927,899 -0.40(-9.15%)
Sep 18, 2015 4.380 4.426 4.117 4.408 8,528,026 +0.15(+3.52%)
Sep 17, 2015 4.070 4.286 3.864 4.258 2,019,839 +0.11(+2.71%)
Sep 16, 2015 4.051 4.164 3.986 4.145 1,440,047 +0.17(+4.25%)
Sep 15, 2015 4.023 4.051 3.939 3.976 869,019 -0.03(-0.70%)
Sep 14, 2015 3.939 4.333 3.939 4.004 2,046,389 +0.07(+1.67%)
Sep 11, 2015 4.033 4.145 3.779 3.939 2,105,140 -0.10(-2.55%)
Sep 10, 2015 4.089 4.117 3.995 4.042 1,084,972 +0.01(+0.23%)
Sep 09, 2015 4.117 4.154 4.004 4.033 1,176,990 -0.19(-4.44%)
Sep 08, 2015 4.098 4.239 3.948 4.220 1,126,693 +0.30(+7.66%)
Sep 04, 2015 4.033 3.920 3.920 3.920 2,516,075 -0.13(-3.24%)
Sep 03, 2015 4.051 4.314 4.051 4.051 1,124,085 -0.11(-2.70%)
Sep 02, 2015 4.164 4.305 4.051 4.164 1,389,174 +0.04(+0.91%)
Sep 01, 2015 3.883 4.210 3.798 4.126 2,403,012 +0.28(+7.32%)
Aug 31, 2015 3.704 3.854 3.601 3.845 680,886 -0.03(-0.73%)
Aug 28, 2015 3.489 3.911 3.489 3.873 974,748 +0.36(+10.13%)
Aug 27, 2015 3.329 3.639 3.301 3.517 1,319,501 +0.22(+6.53%)
Aug 26, 2015 3.507 3.507 3.292 3.301 1,046,621 -0.27(-7.61%)
Aug 25, 2015 3.770 3.817 3.489 3.573 982,879 -0.15(-4.03%)
Aug 24, 2015 3.873 4.145 3.639 3.723 1,860,303 -0.38(-9.15%)
Aug 21, 2015 4.286 4.305 3.986 4.098 2,436,646 -0.14(-3.32%)
Aug 20, 2015 3.976 4.333 3.976 4.239 1,796,151 +0.38(+9.71%)
Aug 19, 2015 3.714 4.042 3.686 3.864 1,061,235 +0.36(+10.16%)
Aug 18, 2015 3.578 3.629 3.451 3.507 538,995 -0.09(-2.60%)
Aug 17, 2015 3.498 3.643 3.404 3.601 1,189,554 +0.21(+6.08%)
Aug 14, 2015 3.432 3.498 3.329 3.395 381,614 +0.02(+0.56%)
Aug 13, 2015 3.517 3.686 3.329 3.376 1,390,986 -0.30(-8.16%)
Aug 12, 2015 3.385 3.695 3.301 3.676 2,671,622 +0.42(+12.97%)
Aug 11, 2015 3.123 3.320 3.067 3.254 2,283,797 +0.24(+8.10%)
Aug 10, 2015 2.879 3.038 2.870 3.010 1,549,671 +0.14(+4.90%)
Aug 07, 2015 2.879 3.067 2.860 2.870 730,526 -0.08(-2.55%)
Aug 06, 2015 2.973 3.071 2.888 2.945 911,203 +0.05(+1.62%)
Aug 05, 2015 3.010 3.010 2.884 2.898 716,222 -0.05(-1.59%)
Aug 04, 2015 2.907 2.992 2.860 2.945 954,115 +0.08(+2.95%)
Aug 03, 2015 3.010 3.010 2.823 2.860 609,984 -0.19(-6.15%)
Jul 31, 2015 3.001 3.067 2.954 3.048 432,885 +0.12(+4.17%)
Jul 30, 2015 3.029 3.038 2.860 2.926 862,726 -0.14(-4.59%)
Jul 29, 2015 3.010 3.123 2.935 3.067 1,013,443 +0.06(+1.87%)
Jul 28, 2015 2.832 3.048 2.832 3.010 747,076 +0.18(+6.29%)
Jul 27, 2015 3.095 3.170 2.795 2.832 1,833,284 -0.28(-9.04%)
Jul 24, 2015 2.945 3.151 2.926 3.114 1,062,145 +0.23(+7.79%)
Jul 23, 2015 3.151 3.189 2.832 2.888 1,779,044 -0.26(-8.33%)
Jul 22, 2015 3.123 3.226 3.029 3.151 2,221,048 -0.05(-1.47%)
Jul 21, 2015 3.189 3.310 3.151 3.198 1,338,013 +0.05(+1.49%)
Jul 20, 2015 3.686 3.704 3.132 3.151 1,898,236 -0.70(-18.25%)
Jul 17, 2015 4.117 4.126 3.808 3.854 1,593,193 -0.28(-6.80%)
Jul 16, 2015 4.192 4.267 4.126 4.136 1,536,532 -0.08(-2.00%)
Jul 15, 2015 4.361 4.370 4.201 4.220 689,727 -0.19(-4.26%)
Jul 14, 2015 4.370 4.473 4.305 4.408 620,462 -0.01(-0.21%)
Jul 13, 2015 4.455 4.520 4.248 4.417 1,406,212 -0.12(-2.69%)
Jul 10, 2015 4.633 4.698 4.478 4.539 1,509,550 +0.06(+1.26%)
Jul 09, 2015 4.642 4.680 4.426 4.483 1,440,651 -0.09(-2.05%)
Jul 08, 2015 4.577 4.755 4.548 4.577 985,023 -0.07(-1.41%)
Jul 07, 2015 5.120 5.224 4.623 4.642 1,531,590 -0.53(-10.33%)
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.