Skip to main content

Alamos Gold Inc (NY: AGI )

15.30 -0.01 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 7.503 7.689 7.238 7.317 4,543,176 -0.11(-1.45%)
May 27, 2022 7.513 7.537 7.307 7.425 2,720,020 +0.01(+0.13%)
May 26, 2022 7.454 7.513 7.297 7.415 2,635,283 -0.05(-0.66%)
May 25, 2022 7.473 7.522 7.327 7.464 2,490,447 -0.14(-1.80%)
May 24, 2022 7.395 7.640 7.297 7.601 3,190,762 +0.20(+2.65%)
May 23, 2022 7.483 7.579 7.302 7.405 2,877,493 +0.07(+0.93%)
May 20, 2022 7.473 7.493 7.248 7.336 2,941,577 -0.10(-1.32%)
May 19, 2022 7.043 7.513 7.003 7.434 4,609,077 +0.61(+8.90%)
May 18, 2022 6.964 7.023 6.783 6.827 2,957,044 -0.20(-2.79%)
May 17, 2022 7.052 7.121 6.945 7.023 2,505,295 +0.08(+1.13%)
May 16, 2022 6.896 6.974 6.827 6.945 2,838,282 +0.02(+0.28%)
May 13, 2022 6.758 7.018 6.724 6.925 6,269,040 +0.08(+1.14%)
May 12, 2022 6.915 6.974 6.621 6.847 6,009,706 -0.21(-2.92%)
May 11, 2022 7.091 7.278 7.013 7.052 3,009,384 +0.02(+0.28%)
May 10, 2022 7.199 7.287 6.856 7.033 4,675,949 -0.07(-0.97%)
May 09, 2022 7.297 7.327 7.082 7.101 4,354,362 -0.42(-5.60%)
May 06, 2022 7.542 7.615 7.444 7.522 2,475,723 -0.04(-0.52%)
May 05, 2022 7.855 7.904 7.425 7.562 4,043,344 -0.22(-2.77%)
May 04, 2022 7.591 7.821 7.518 7.777 3,116,812 +0.16(+2.06%)
May 03, 2022 7.503 7.694 7.464 7.620 3,686,951 +0.20(+2.64%)
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.