Alamos Gold Inc (NY: AGI )

7.030 USD -0.160 (-2.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 7.220 7.260 6.995 7.030 3,556,397 -0.16(-2.23%)
Jan 20, 2022 7.460 7.460 7.150 7.190 6,196,856 -0.12(-1.64%)
Jan 19, 2022 6.780 7.390 6.750 7.310 7,893,780 +0.66(+9.92%)
Jan 18, 2022 6.930 6.960 6.620 6.650 11,320,847 -0.45(-6.34%)
Jan 14, 2022 7.100 0 -0.18(-2.47%)
Jan 13, 2022 7.360 7.420 7.234 7.280 2,665,218 -0.13(-1.75%)
Jan 12, 2022 7.400 7.510 7.280 7.410 3,004,991 +0.07(+0.95%)
Jan 11, 2022 7.220 7.360 7.140 7.340 4,351,705 +0.15(+2.09%)
Jan 10, 2022 7.030 7.205 6.910 7.190 3,315,181 +0.16(+2.28%)
Jan 07, 2022 7.060 7.120 6.960 7.030 3,254,722 -0.01(-0.14%)
Jan 06, 2022 7.180 7.230 7.035 7.040 3,225,077 -0.28(-3.83%)
Jan 05, 2022 7.570 7.740 7.300 7.320 3,511,713 -0.21(-2.79%)
Jan 04, 2022 7.510 7.730 7.440 7.530 2,334,826 +0.05(+0.67%)
Jan 03, 2022 7.590 7.650 7.480 7.480 1,721,004 -0.21(-2.73%)
Dec 31, 2021 7.640 7.695 7.595 7.690 1,687,472 +0.09(+1.18%)
Dec 30, 2021 7.410 7.615 7.410 7.600 1,300,423 +0.13(+1.74%)
Dec 29, 2021 7.390 7.615 7.375 7.470 2,124,801 -0.04(-0.53%)
Dec 28, 2021 7.530 7.650 7.490 7.510 1,406,155 +0.00(+0.00%)
Dec 27, 2021 7.490 7.600 7.440 7.510 1,118,483 -0.02(-0.27%)
Dec 23, 2021 7.450 7.560 7.360 7.530 1,486,101 +0.09(+1.21%)
Dec 22, 2021 7.330 7.460 7.240 7.440 1,582,324 +0.13(+1.78%)
Dec 21, 2021 7.320 7.385 7.200 7.310 2,443,387 +0.03(+0.41%)
Dec 20, 2021 7.230 7.290 7.100 7.280 2,739,403 +0.04(+0.55%)
Dec 17, 2021 7.270 7.390 7.160 7.240 8,630,734 +0.05(+0.70%)
Dec 16, 2021 6.950 7.215 6.950 7.190 4,465,230 +0.37(+5.43%)
Dec 15, 2021 6.960 6.970 6.640 6.820 7,146,958 -0.17(-2.43%)
Dec 14, 2021 7.050 7.125 6.930 6.990 3,511,847 -0.18(-2.51%)
Dec 13, 2021 7.150 7.270 7.080 7.170 5,088,823 +0.02(+0.28%)
Dec 10, 2021 7.290 7.290 7.020 7.150 3,189,163 -0.06(-0.83%)
Dec 09, 2021 7.320 7.380 7.140 7.210 2,571,664 -0.26(-3.48%)
Dec 08, 2021 7.490 7.505 7.380 7.470 3,233,747 -0.02(-0.27%)
Dec 07, 2021 7.400 7.600 7.380 7.490 2,181,845 +0.10(+1.35%)
Dec 06, 2021 7.290 7.420 7.175 7.390 2,267,998 +0.07(+0.96%)
Dec 03, 2021 7.280 7.385 7.155 7.320 4,637,552 +0.05(+0.69%)
Dec 02, 2021 7.400 7.440 7.110 7.270 4,897,345 -0.18(-2.42%)
Dec 01, 2021 7.750 7.985 7.440 7.450 4,904,898 -0.19(-2.49%)
Nov 30, 2021 7.820 8.045 7.630 7.640 4,474,322 -0.09(-1.16%)
Nov 29, 2021 7.770 7.810 7.650 7.730 2,045,792 -0.10(-1.28%)
Nov 26, 2021 8.010 8.040 7.680 7.830 1,857,821 -0.11(-1.39%)
Nov 24, 2021 7.860 8.015 7.855 7.940 1,331,249 +0.00(+0.00%)
Nov 23, 2021 7.920 8.040 7.780 7.940 3,128,744 -0.11(-1.37%)
Nov 22, 2021 8.050 8.170 7.900 8.050 2,770,607 -0.22(-2.66%)
Nov 19, 2021 8.340 8.475 8.270 8.270 1,645,849 -0.10(-1.19%)
Nov 18, 2021 8.480 8.420 8.335 8.370 2,012,960 -0.16(-1.88%)
Nov 17, 2021 8.460 8.697 8.410 8.530 2,035,950 +0.14(+1.67%)
Nov 16, 2021 8.660 8.670 8.375 8.390 3,115,501 -0.22(-2.56%)
Nov 15, 2021 8.620 8.695 8.545 8.610 2,010,511 -0.06(-0.69%)
Nov 12, 2021 8.610 8.840 8.510 8.670 2,399,356 -0.04(-0.46%)
Nov 11, 2021 8.630 8.830 8.450 8.710 3,709,707 +0.24(+2.83%)
Nov 10, 2021 8.410 8.470 4,364,779 +0.25(+3.04%)
Nov 09, 2021 8.060 8.240 7.930 8.220 3,610,786 +0.22(+2.75%)
Nov 08, 2021 8.030 8.050 7.895 8.000 1,998,407 +0.06(+0.76%)
Nov 05, 2021 7.700 7.940 7.610 7.940 1,920,938 +0.32(+4.20%)
Nov 04, 2021 7.810 7.956 7.615 7.620 2,143,840 -0.03(-0.39%)
Nov 03, 2021 7.450 7.685 7.395 7.650 1,690,106 +0.08(+1.06%)
Nov 02, 2021 7.450 7.570 7.380 7.570 2,757,925 +0.04(+0.53%)
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.