Indicators

Alamos Gold Inc (NY: AGI )

15.32 +0.02 (+0.13%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.819	7.927	7.598	7.613	4,950,074	-0.03(-0.39%)
Apr 28, 2022	7.348	7.686	7.103	7.642	6,003,972	+0.24(+3.18%)
Apr 27, 2022	7.534	7.559	7.348	7.407	2,554,558	-0.12(-1.56%)
Apr 26, 2022	7.760	7.794	7.485	7.524	2,946,726	-0.21(-2.67%)
Apr 25, 2022	7.789	7.892	7.544	7.730	4,806,291	-0.35(-4.37%)
Apr 22, 2022	8.162	8.295	8.025	8.084	3,158,008	-0.27(-3.29%)
Apr 21, 2022	8.574	8.584	8.231	8.358	4,093,786	-0.31(-3.62%)
Apr 20, 2022	8.564	8.711	8.461	8.672	1,690,065	+0.13(+1.49%)
Apr 19, 2022	8.643	8.750	8.486	8.545	2,484,109	-0.24(-2.68%)
Apr 18, 2022	8.957	9.045	8.761	8.780	1,847,249	-0.07(-0.78%)
Apr 14, 2022	8.839	8.903	8.716	8.849	1,783,972	+0.00(+0.00%)
Apr 13, 2022	8.731	8.883	8.667	8.849	2,399,675	+0.20(+2.27%)
Apr 12, 2022	8.731	8.819	8.569	8.653	2,235,238	+0.07(+0.80%)
Apr 11, 2022	8.643	8.731	8.469	8.584	3,065,115	+0.07(+0.81%)
Apr 08, 2022	8.378	8.613	8.368	8.515	2,137,215	+0.16(+1.88%)
Apr 07, 2022	8.260	8.442	8.245	8.358	1,710,456	+0.10(+1.19%)
Apr 06, 2022	8.319	8.407	8.167	8.260	1,752,208	-0.08(-0.94%)
Apr 05, 2022	8.584	8.716	8.299	8.339	2,696,961	-0.19(-2.19%)
Apr 04, 2022	8.574	8.662	8.407	8.525	2,292,888	+0.02(+0.23%)

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.