Skip to main content

Alamos Gold Inc (TSX: AGI )

27.23 -0.60 (-2.16%)
Streaming Delayed Price Updated: 4:18 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 27.56 27.69 27.06 27.23 766,419 -0.60(-2.16%)
Dec 12, 2024 28.29 28.57 27.82 27.83 539,215 -1.05(-3.64%)
Dec 11, 2024 27.77 28.95 27.77 28.88 672,435 +1.21(+4.37%)
Dec 10, 2024 27.98 28.39 27.63 27.67 643,659 -0.05(-0.18%)
Dec 09, 2024 27.66 28.28 27.55 27.72 758,674 +0.74(+2.74%)
Dec 06, 2024 27.35 27.35 26.79 26.98 469,671 -0.32(-1.17%)
Dec 05, 2024 27.47 27.68 27.03 27.30 534,267 -0.24(-0.87%)
Dec 04, 2024 27.14 27.76 27.10 27.54 898,458 +0.27(+0.99%)
Dec 03, 2024 26.45 27.81 26.39 27.27 1,319,118 +1.28(+4.92%)
Dec 02, 2024 26.39 26.39 25.97 25.99 565,436 -0.62(-2.33%)
Nov 29, 2024 26.25 26.67 26.22 26.61 693,010 +0.65(+2.50%)
Nov 28, 2024 25.92 26.16 25.89 25.96 129,200 +0.09(+0.35%)
Nov 27, 2024 26.03 26.16 25.81 25.87 710,154 +0.04(+0.15%)
Nov 26, 2024 25.91 25.95 25.55 25.83 723,022 +0.28(+1.10%)
Nov 25, 2024 25.42 25.74 25.26 25.55 1,433,132 -0.86(-3.26%)
Nov 22, 2024 26.50 26.57 26.26 26.41 802,529 +0.06(+0.23%)
Nov 21, 2024 26.35 26.50 26.05 26.35 602,965 +0.17(+0.65%)
Nov 20, 2024 26.20 26.39 26.03 26.18 431,046 -0.08(-0.30%)
Nov 19, 2024 25.95 26.30 25.63 26.26 705,410 +0.57(+2.22%)
Nov 18, 2024 25.36 25.80 25.28 25.69 649,618 +0.99(+4.01%)
Nov 15, 2024 25.02 25.29 24.54 24.70 683,817 -0.23(-0.92%)
Nov 14, 2024 24.49 25.08 24.47 24.93 915,568 +0.03(+0.12%)
Nov 13, 2024 25.12 25.52 24.82 24.90 1,544,848 -0.09(-0.36%)
Nov 12, 2024 24.97 25.18 24.66 24.99 887,827 -0.34(-1.34%)
Nov 11, 2024 25.99 26.12 24.76 25.33 2,215,776 -1.63(-6.05%)
Nov 08, 2024 27.19 27.46 26.53 26.96 619,797 -0.42(-1.53%)
Nov 07, 2024 26.43 27.48 25.80 27.38 909,878 +0.28(+1.03%)
Nov 06, 2024 26.56 27.45 26.11 27.10 935,386 -0.81(-2.90%)
Nov 05, 2024 28.05 28.22 27.62 27.91 483,989 -0.05(-0.18%)
Nov 04, 2024 28.14 28.31 27.71 27.96 560,669 -0.15(-0.53%)
Nov 01, 2024 28.29 28.69 28.07 28.11 1,058,185 -0.02(-0.07%)
Oct 31, 2024 28.80 28.85 27.92 28.13 738,521 -1.02(-3.50%)
Oct 30, 2024 29.31 29.31 28.66 29.15 733,861 -0.16(-0.55%)
Oct 29, 2024 28.70 29.31 28.42 29.31 922,549 +0.85(+2.99%)
Oct 28, 2024 28.77 28.90 28.41 28.46 1,172,835 -0.43(-1.49%)
Oct 25, 2024 29.00 29.19 28.61 28.89 556,190 -0.32(-1.10%)
Oct 24, 2024 29.32 29.35 28.61 29.21 845,305 -0.01(-0.03%)
Oct 23, 2024 29.12 29.56 28.85 29.22 619,976 -0.33(-1.12%)
Oct 22, 2024 29.07 29.62 29.07 29.55 938,475 +0.76(+2.64%)
Oct 21, 2024 29.49 29.66 28.70 28.79 1,010,961 -0.23(-0.79%)
Oct 18, 2024 27.98 29.16 27.98 29.02 1,061,208 +1.29(+4.65%)
Oct 17, 2024 27.71 28.18 27.62 27.73 406,859 +0.27(+0.98%)
Oct 16, 2024 27.44 27.86 27.18 27.46 1,146,968 +0.37(+1.37%)
Oct 15, 2024 27.01 27.19 26.76 27.09 911,142 +0.13(+0.48%)
Oct 11, 2024 26.96 0 +0.06(+0.22%)
Oct 10, 2024 26.47 26.90 26.17 26.90 738,727 +0.62(+2.36%)
Oct 09, 2024 26.50 26.51 25.97 26.28 1,120,487 -0.34(-1.28%)
Oct 08, 2024 26.26 26.62 26.18 26.62 689,207 +0.19(+0.72%)
Oct 07, 2024 26.46 26.65 26.06 26.43 662,009 -0.16(-0.60%)
Oct 04, 2024 26.62 27.10 26.54 26.59 694,349 -0.14(-0.52%)
Oct 03, 2024 26.91 27.02 26.53 26.73 567,260 -0.43(-1.58%)
Oct 02, 2024 27.21 27.39 26.84 27.16 708,455 -0.09(-0.33%)
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.