Alamos Gold Inc (NY: AGI )

7.580 +0.010 (+0.13%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 7.670 7.695 7.460 7.580 2,664,219 +0.01(+0.13%)
May 26, 2022 7.610 7.670 7.450 7.570 2,581,220 -0.05(-0.66%)
May 25, 2022 7.630 7.680 7.480 7.620 2,439,356 -0.14(-1.80%)
May 24, 2022 7.550 7.800 7.450 7.760 3,125,304 +0.20(+2.65%)
May 23, 2022 7.640 7.737 7.455 7.560 2,818,462 +0.07(+0.93%)
May 20, 2022 7.630 7.650 7.400 7.490 2,881,231 -0.10(-1.32%)
May 19, 2022 7.190 7.670 7.140 7.590 4,514,522 +0.62(+8.90%)
May 18, 2022 7.110 7.170 6.925 6.970 2,896,381 -0.20(-2.79%)
May 17, 2022 7.200 7.270 7.090 7.170 2,453,899 +0.08(+1.13%)
May 16, 2022 7.040 7.120 6.970 7.090 2,780,055 +0.02(+0.28%)
May 13, 2022 6.900 7.165 6.865 7.070 6,140,431 +0.08(+1.14%)
May 12, 2022 7.060 7.120 6.760 6.990 5,886,417 -0.21(-2.92%)
May 11, 2022 7.240 7.430 7.160 7.200 2,947,647 +0.02(+0.28%)
May 10, 2022 7.350 7.440 7.000 7.180 4,580,022 -0.07(-0.97%)
May 09, 2022 7.450 7.480 7.230 7.250 4,265,032 -0.43(-5.60%)
May 06, 2022 7.700 7.775 7.600 7.680 2,424,934 -0.04(-0.52%)
May 05, 2022 8.020 8.070 7.580 7.720 3,960,395 -0.22(-2.77%)
May 04, 2022 7.750 7.985 7.675 7.940 3,052,871 +0.16(+2.06%)
May 03, 2022 7.660 7.855 7.620 7.780 3,611,313 +0.20(+2.64%)
May 02, 2022 7.480 7.610 7.370 7.580 4,492,215 -0.18(-2.32%)
Apr 29, 2022 7.970 8.080 7.745 7.760 4,856,140 -0.03(-0.39%)
Apr 28, 2022 7.490 7.835 7.240 7.790 5,890,039 +0.24(+3.18%)
Apr 27, 2022 7.680 7.705 7.490 7.550 2,506,082 -0.12(-1.56%)
Apr 26, 2022 7.910 7.945 7.630 7.670 2,890,808 -0.21(-2.66%)
Apr 25, 2022 7.940 8.045 7.690 7.880 4,715,085 -0.36(-4.37%)
Apr 22, 2022 8.320 8.455 8.180 8.240 3,098,081 -0.28(-3.29%)
Apr 21, 2022 8.740 8.750 8.390 8.520 4,016,101 -0.32(-3.62%)
Apr 20, 2022 8.730 8.880 8.625 8.840 1,657,994 +0.13(+1.49%)
Apr 19, 2022 8.810 8.919 8.650 8.710 2,436,970 -0.24(-2.68%)
Apr 18, 2022 9.130 9.220 8.930 8.950 1,812,195 -0.07(-0.78%)
Apr 14, 2022 9.010 9.075 8.885 9.020 1,750,119 +0.00(+0.00%)
Apr 13, 2022 8.900 9.055 8.835 9.020 2,354,138 +0.20(+2.27%)
Apr 12, 2022 8.900 8.990 8.735 8.820 2,192,822 +0.07(+0.80%)
Apr 11, 2022 8.810 8.900 8.633 8.750 3,006,951 +0.07(+0.81%)
Apr 08, 2022 8.540 8.780 8.530 8.680 2,096,659 +0.16(+1.88%)
Apr 07, 2022 8.420 8.605 8.405 8.520 1,677,998 +0.10(+1.19%)
Apr 06, 2022 8.480 8.570 8.325 8.420 1,718,958 -0.08(-0.94%)
Apr 05, 2022 8.750 8.885 8.460 8.500 2,645,783 -0.19(-2.19%)
Apr 04, 2022 8.740 8.830 8.570 8.690 2,249,378 +0.02(+0.23%)
Apr 01, 2022 8.360 8.685 8.325 8.670 3,376,311 +0.25(+2.97%)
Mar 31, 2022 8.270 8.560 8.250 8.420 3,913,169 +0.10(+1.20%)
Mar 30, 2022 8.290 8.410 8.250 8.320 1,415,537 +0.08(+0.97%)
Mar 29, 2022 7.920 8.240 7.860 8.240 2,710,792 +0.13(+1.60%)
Mar 28, 2022 8.200 8.240 8.040 8.110 2,270,775 -0.24(-2.87%)
Mar 25, 2022 8.270 8.400 8.180 8.350 1,718,096 -0.01(-0.12%)
Mar 24, 2022 8.510 8.545 8.340 8.360 2,435,335 -0.04(-0.48%)
Mar 23, 2022 8.360 8.440 8.215 8.400 3,164,521 +0.14(+1.69%)
Mar 22, 2022 8.380 8.380 8.160 8.260 2,415,028 -0.10(-1.20%)
Mar 21, 2022 8.365 8.585 8.310 8.360 3,369,480 +0.06(+0.72%)
Mar 18, 2022 8.220 8.400 8.110 8.300 7,013,961 +0.00(+0.00%)
Mar 17, 2022 8.240 8.555 8.240 8.300 6,021,851 +0.11(+1.34%)
Mar 16, 2022 8.100 8.255 7.970 8.190 3,525,667 -0.01(-0.12%)
Mar 15, 2022 7.770 8.330 7.760 8.200 3,762,743 +0.13(+1.61%)
Mar 14, 2022 8.530 8.550 8.000 8.070 5,509,791 -0.65(-7.45%)
Mar 11, 2022 8.420 8.820 8.390 8.720 6,277,573 +0.03(+0.35%)
Mar 10, 2022 8.420 8.715 8.410 8.690 5,657,113 +0.32(+3.82%)
Mar 09, 2022 7.960 8.380 7.900 8.370 4,736,406 -0.06(-0.71%)
Mar 08, 2022 8.330 8.755 8.225 8.430 10,002,200 +0.21(+2.55%)
Mar 07, 2022 7.900 8.250 7.765 8.220 7,104,584 +0.38(+4.85%)
Mar 04, 2022 7.910 7.915 7.695 7.840 6,784,103 +0.13(+1.69%)
Mar 03, 2022 7.620 7.710 7.465 7.710 4,622,217 +0.09(+1.18%)
Mar 02, 2022 7.590 7.699 7.440 7.620 3,809,316 -0.11(-1.42%)
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.