Skip to main content

Alamos Gold Inc (TSX: AGI )

24.90 -0.09 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 27.18 27.42 26.85 27.25 972,433 +0.30(+1.11%)
Sep 30, 2024 26.79 26.97 26.50 26.95 894,211 -0.03(-0.11%)
Sep 27, 2024 27.21 27.32 26.77 26.98 814,504 -0.55(-2.00%)
Sep 26, 2024 27.82 27.98 27.37 27.53 807,396 -0.35(-1.26%)
Sep 25, 2024 28.16 28.27 27.66 27.88 1,383,319 -0.19(-0.68%)
Sep 24, 2024 28.53 28.56 28.05 28.07 680,113 -0.37(-1.30%)
Sep 23, 2024 28.32 28.91 28.21 28.44 980,499 +0.23(+0.82%)
Sep 20, 2024 27.94 28.24 27.68 28.21 1,847,513 +0.70(+2.54%)
Sep 19, 2024 27.99 28.18 27.21 27.51 972,268 +0.01(+0.04%)
Sep 18, 2024 27.93 28.66 27.40 27.50 1,212,195 -0.30(-1.08%)
Sep 17, 2024 27.94 28.21 27.46 27.80 722,777 -0.34(-1.21%)
Sep 16, 2024 28.25 28.25 27.76 28.14 827,638 +0.01(+0.04%)
Sep 13, 2024 27.81 28.37 27.79 28.13 917,418 +0.86(+3.15%)
Sep 12, 2024 26.04 27.44 26.03 27.27 1,092,993 +1.62(+6.32%)
Sep 11, 2024 25.31 25.70 25.29 25.65 1,349,563 +0.21(+0.83%)
Sep 10, 2024 24.68 25.47 24.64 25.44 508,463 +0.82(+3.33%)
Sep 09, 2024 24.54 24.80 24.50 24.62 763,231 +0.07(+0.29%)
Sep 06, 2024 24.89 24.92 24.37 24.55 983,805 -0.29(-1.17%)
Sep 05, 2024 25.10 25.16 24.71 24.84 485,439 +0.14(+0.57%)
Sep 04, 2024 24.70 25.13 24.65 24.70 539,170 -0.30(-1.20%)
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.