AGI - Alamos Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20196.416.476.286.346.342,261,200
Sep 16, 20196.256.356.126.356.353,131,100
Sep 13, 20196.376.526.136.146.143,354,200
Sep 13, 20190.01 Dividend
Sep 12, 20196.676.786.346.356.342,954,500
Sep 11, 20196.506.676.446.476.461,837,300
Sep 10, 20196.456.676.406.476.462,532,700
Sep 09, 20196.706.706.346.486.473,563,900
Sep 06, 20196.937.076.656.656.642,836,000
Sep 05, 20197.147.156.856.936.922,923,400
Sep 04, 20197.147.267.067.257.241,513,700
Sep 03, 20197.157.367.137.177.162,512,200
Aug 30, 20196.947.116.927.057.041,854,300
Aug 29, 20197.377.396.926.996.983,406,000
Aug 28, 20197.397.497.257.407.391,967,200
Aug 27, 20197.067.407.067.337.323,813,300
Aug 26, 20197.307.347.037.057.042,474,000
Aug 23, 20197.037.367.017.317.303,868,300
Aug 22, 20196.977.106.926.956.941,855,000
Aug 21, 20197.107.247.007.017.002,246,800
Aug 20, 20197.047.266.947.177.163,002,100
Aug 19, 20196.877.276.786.976.962,655,000
Aug 16, 20197.147.166.907.006.993,048,700
Aug 15, 20196.977.276.907.187.173,259,900
Aug 14, 20197.087.176.876.896.883,119,500
Aug 13, 20197.237.266.736.996.984,030,000
Aug 12, 20197.297.387.137.147.132,656,100
Aug 09, 20197.427.437.207.237.223,021,300
Aug 08, 20197.067.526.967.487.474,159,800
Aug 07, 20197.567.607.127.157.146,091,700
Aug 06, 20197.607.607.227.307.294,866,100
Aug 05, 20197.377.787.317.647.636,052,700
Aug 02, 20197.027.197.017.097.082,953,600
Aug 01, 20196.457.136.377.117.104,078,800
Jul 31, 20196.786.916.546.556.543,976,100
Jul 30, 20196.686.846.686.816.802,837,100
Jul 29, 20196.676.726.586.676.663,114,400
Jul 26, 20196.676.756.616.636.622,084,300
Jul 25, 20196.746.776.626.646.632,482,900
Jul 24, 20196.706.816.646.766.752,154,100
Jul 23, 20196.716.726.536.656.642,861,000
Jul 22, 20196.806.866.706.716.701,911,200
Jul 19, 20196.556.756.536.756.742,849,900
Jul 18, 20196.516.716.406.656.644,557,100
Jul 17, 20196.296.546.246.546.532,739,600
Jul 16, 20196.196.276.166.246.231,853,500
Jul 15, 20196.216.266.176.226.211,623,100
Jul 12, 20196.256.296.176.216.201,269,600
Jul 11, 20196.296.336.146.246.232,604,800
Jul 10, 20196.156.296.106.296.282,058,600
Jul 09, 20196.016.135.966.056.041,488,000
Jul 08, 20196.016.075.956.026.011,440,800
Jul 05, 20195.926.055.835.995.982,300,400
Jul 03, 20196.026.095.876.086.071,547,100
Jul 02, 20195.906.085.856.005.992,743,100
Jul 01, 20195.885.925.795.845.833,123,500
Jun 28, 20196.056.055.906.056.043,429,000
Jun 27, 20196.076.075.946.026.012,852,400
Jun 26, 20195.986.185.936.086.072,774,000
Jun 25, 20196.246.275.976.166.154,730,600
Jun 24, 20196.086.245.996.206.193,924,500
Jun 21, 20196.016.115.866.016.005,841,100
Jun 20, 20195.846.045.746.016.004,258,300
Jun 19, 20195.405.695.385.625.613,113,500
Jun 18, 20195.615.745.425.465.453,387,500
Jun 17, 20195.455.565.395.545.532,470,500
Jun 14, 20195.435.585.355.415.403,933,200
Jun 13, 20195.155.365.155.365.352,798,800
Jun 13, 20190.01 Dividend
Jun 12, 20195.315.375.165.165.141,933,600
Jun 11, 20195.275.335.125.255.232,376,900
Jun 10, 20195.065.294.975.265.242,738,300
Jun 07, 20195.335.365.195.195.171,900,000
Jun 06, 20195.215.365.215.295.272,461,700
Jun 05, 20195.295.355.115.195.172,022,400
Jun 04, 20195.135.275.065.195.174,013,200
Jun 03, 20194.995.224.905.215.193,556,300
May 31, 20194.684.924.674.874.852,013,200
May 30, 20194.454.654.404.634.611,126,900
May 29, 20194.474.514.424.444.42881,800
May 28, 20194.434.514.414.464.441,448,100
May 24, 20194.444.564.444.534.511,068,600
May 23, 20194.504.624.444.444.421,272,900
May 22, 20194.554.614.424.464.441,344,000
May 21, 20194.594.644.514.554.531,222,000
May 20, 20194.594.704.584.614.591,138,200
May 17, 20194.554.604.484.584.561,730,300
May 16, 20194.654.664.494.574.551,760,800
May 15, 20194.734.794.644.684.661,257,700
May 14, 20194.724.724.624.714.691,795,000
May 13, 20194.584.864.544.754.733,061,300
May 10, 20194.584.594.434.444.422,922,000
May 09, 20194.494.694.484.584.562,517,900
May 08, 20194.634.644.454.464.441,548,900
May 07, 20194.444.584.414.574.553,331,500
May 06, 20194.324.494.324.444.421,471,800
May 03, 20194.344.424.324.344.321,842,600
May 02, 20194.364.444.174.324.304,455,500
May 01, 20194.614.714.514.554.531,849,200
Apr 30, 20194.614.694.584.654.631,295,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...