Alamos Gold Inc (NY: AGI )

8.240 USD +0.120 (+1.48%)
Official Closing Price Updated: 5:00 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 8.010 8.250 7.946 8.240 1,281,400 +0.12(+1.48%)
Nov 25, 2020 7.940 8.160 7.900 8.120 3,701,500 +0.35(+4.50%)
Nov 24, 2020 8.000 8.150 7.770 7.770 7,098,517 -0.45(-5.47%)
Nov 23, 2020 8.580 8.650 8.190 8.220 4,886,632 -0.49(-5.63%)
Nov 20, 2020 8.810 8.944 8.640 8.710 2,046,100 +0.06(+0.69%)
Nov 19, 2020 8.640 8.760 8.550 8.650 3,225,565 -0.04(-0.46%)
Nov 18, 2020 8.800 8.890 8.690 8.690 2,129,047 -0.18(-2.03%)
Nov 17, 2020 8.990 8.990 8.760 8.870 2,440,412 -0.14(-1.55%)
Nov 16, 2020 8.980 9.140 8.800 9.010 2,773,287 +0.01(+0.11%)
Nov 13, 2020 9.200 9.200 8.970 9.000 2,374,800 +0.03(+0.33%)
Nov 12, 2020 9.000 9.150 8.940 8.970 2,753,890 +0.10(+1.13%)
Nov 11, 2020 9.000 9.090 8.820 8.870 2,696,182 -0.19(-2.10%)
Nov 10, 2020 9.430 9.440 9.040 9.060 2,348,662 -0.29(-3.10%)
Nov 09, 2020 9.240 9.350 8.850 9.350 4,231,478 -0.67(-6.69%)
Nov 06, 2020 10.07 10.21 9.830 10.02 2,703,700 -0.01(-0.10%)
Nov 05, 2020 9.590 10.07 9.470 10.03 4,115,488 +0.85(+9.26%)
Nov 04, 2020 9.290 9.430 9.080 9.180 2,441,686 -0.21(-2.24%)
Nov 03, 2020 9.560 9.590 9.280 9.390 2,285,669 -0.09(-0.95%)
Nov 02, 2020 9.250 9.480 9.060 9.480 2,352,109 +0.33(+3.61%)
Oct 30, 2020 9.250 9.295 8.890 9.150 3,757,600 +0.00(+0.00%)
Oct 29, 2020 8.360 9.190 8.320 9.150 6,229,068 +1.03(+12.68%)
Oct 28, 2020 8.650 8.660 8.090 8.120 5,978,058 -0.74(-8.35%)
Oct 27, 2020 8.620 8.860 8.620 8.860 4,488,702 +0.24(+2.78%)
Oct 26, 2020 8.350 8.710 8.350 8.620 2,674,869 +0.22(+2.62%)
Oct 23, 2020 8.490 8.490 8.320 8.400 2,079,100 -0.10(-1.18%)
Oct 22, 2020 8.400 8.500 8.230 8.500 1,781,310 -0.03(-0.35%)
Oct 21, 2020 8.440 8.690 8.400 8.530 2,113,340 +0.19(+2.28%)
Oct 20, 2020 8.320 8.440 8.160 8.340 2,019,945 +0.05(+0.60%)
Oct 19, 2020 8.650 8.680 8.290 8.290 1,879,601 -0.24(-2.81%)
Oct 16, 2020 8.920 8.930 8.500 8.530 3,043,500 -0.33(-3.72%)
Oct 15, 2020 8.920 9.020 8.840 8.860 1,475,396 -0.21(-2.32%)
Oct 14, 2020 9.270 9.310 8.990 9.070 2,411,079 -0.03(-0.33%)
Oct 13, 2020 9.220 9.250 8.900 9.100 2,189,504 -0.25(-2.67%)
Oct 12, 2020 9.270 9.500 9.130 9.350 2,316,371 +0.08(+0.86%)
Oct 09, 2020 9.050 9.270 8.930 9.270 1,946,200 +0.47(+5.34%)
Oct 08, 2020 8.810 8.880 8.675 8.800 1,490,769 +0.06(+0.69%)
Oct 07, 2020 8.800 8.830 8.640 8.740 2,420,412 +0.11(+1.27%)
Oct 06, 2020 8.990 9.090 8.610 8.630 2,650,647 -0.32(-3.58%)
Oct 05, 2020 8.850 9.040 8.810 8.950 2,620,404 +0.19(+2.17%)
Oct 02, 2020 8.830 8.912 8.710 8.760 1,207,000 -0.13(-1.46%)
Oct 01, 2020 8.890 9.050 8.825 8.890 1,438,072 +0.08(+0.91%)
Sep 30, 2020 8.770 8.950 8.700 8.810 1,888,857 -0.01(-0.11%)
Sep 29, 2020 8.900 9.000 8.810 8.820 2,718,081 -0.03(-0.34%)
Sep 28, 2020 8.950 9.020 8.730 8.850 1,894,396 +0.08(+0.91%)
Sep 25, 2020 8.740 8.840 8.570 8.770 2,035,400 -0.07(-0.79%)
Sep 24, 2020 8.460 8.930 8.310 8.840 4,174,750 +0.24(+2.79%)
Sep 23, 2020 9.120 9.180 8.510 8.600 5,569,583 -0.70(-7.53%)
Sep 22, 2020 9.220 9.320 9.100 9.300 1,692,732 +0.12(+1.31%)
Sep 21, 2020 9.210 9.320 8.940 9.180 4,881,760 -0.26(-2.75%)
Sep 18, 2020 9.700 9.820 9.440 9.440 5,103,500 -0.21(-2.18%)
Sep 17, 2020 9.600 9.780 9.460 9.650 2,581,275 -0.18(-1.83%)
Sep 16, 2020 10.14 10.14 9.770 9.830 2,864,855 -0.23(-2.29%)
Sep 15, 2020 10.26 10.34 10.00 10.06 2,349,377 -0.10(-0.98%)
Sep 14, 2020 9.850 10.18 9.840 10.16 2,485,982 +0.47(+4.85%)
Sep 11, 2020 10.12 10.14 9.660 9.690 2,000,200 -0.33(-3.29%)
Sep 10, 2020 10.21 10.28 9.950 10.02 2,038,571 -0.11(-1.09%)
Sep 09, 2020 9.950 10.19 9.900 10.13 2,833,741 +0.33(+3.37%)
Sep 08, 2020 9.750 10.10 9.660 9.800 3,268,261 -0.25(-2.49%)
Sep 04, 2020 10.02 10.12 9.580 10.05 2,615,000 -0.06(-0.59%)
Sep 03, 2020 9.950 10.13 9.745 10.11 1,950,307 +0.01(+0.10%)
Sep 02, 2020 10.01 10.14 9.705 10.10 2,574,314 -0.07(-0.69%)
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.