Indicators

Alamos Gold Inc (NY: AGI )

17.09 +0.81 (+4.98%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	7.817	7.925	7.596	7.611	4,951,110	-0.03(-0.39%)
Apr 28, 2022	7.346	7.685	7.101	7.641	6,005,229	+0.24(+3.18%)
Apr 27, 2022	7.533	7.557	7.346	7.405	2,555,092	-0.12(-1.56%)
Apr 26, 2022	7.758	7.793	7.484	7.523	2,947,342	-0.21(-2.66%)
Apr 25, 2022	7.788	7.891	7.542	7.729	4,807,296	-0.35(-4.37%)
Apr 22, 2022	8.160	8.293	8.023	8.082	3,158,669	-0.27(-3.29%)
Apr 21, 2022	8.572	8.582	8.229	8.357	4,094,642	-0.31(-3.62%)
Apr 20, 2022	8.563	8.710	8.460	8.670	1,690,419	+0.13(+1.49%)
Apr 19, 2022	8.641	8.748	8.484	8.543	2,484,629	-0.24(-2.68%)
Apr 18, 2022	8.955	9.043	8.759	8.778	1,847,635	-0.07(-0.78%)
Apr 14, 2022	8.837	8.901	8.715	8.847	1,784,345	+0.00(+0.00%)
Apr 13, 2022	8.729	8.881	8.666	8.847	2,400,177	+0.20(+2.27%)
Apr 12, 2022	8.729	8.818	8.567	8.651	2,235,706	+0.07(+0.80%)
Apr 11, 2022	8.641	8.729	8.467	8.582	3,065,757	+0.07(+0.81%)
Apr 08, 2022	8.376	8.612	8.366	8.514	2,137,662	+0.16(+1.88%)
Apr 07, 2022	8.258	8.440	8.244	8.357	1,710,814	+0.10(+1.19%)
Apr 06, 2022	8.317	8.406	8.165	8.258	1,752,575	-0.08(-0.94%)
Apr 05, 2022	8.582	8.715	8.298	8.337	2,697,526	-0.19(-2.19%)
Apr 04, 2022	8.572	8.661	8.406	8.523	2,293,368	+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.