AGI - Alamos Gold Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20205.906.245.906.206.203,056,200
Jan 22, 20206.006.045.905.935.932,302,700
Jan 21, 20205.656.005.625.975.975,275,300
Jan 17, 20205.615.715.495.615.611,578,400
Jan 16, 20205.645.645.505.595.591,599,700
Jan 15, 20205.595.765.545.765.763,241,200
Jan 14, 20205.405.605.405.585.583,326,100
Jan 13, 20205.695.695.425.445.441,699,300
Jan 10, 20205.555.765.515.755.751,498,300
Jan 09, 20205.565.635.505.515.511,147,200
Jan 08, 20205.935.935.575.635.632,210,000
Jan 07, 20205.835.965.775.885.881,319,800
Jan 06, 20206.026.035.815.845.842,169,200
Jan 03, 20206.086.095.845.865.862,263,500
Jan 02, 20206.136.145.895.935.931,925,300
Dec 31, 20195.996.085.926.026.021,563,500
Dec 30, 20195.796.015.785.975.971,932,100
Dec 27, 20195.935.975.785.795.792,522,400
Dec 26, 20195.986.075.895.965.961,541,200
Dec 24, 20195.735.895.695.895.891,025,600
Dec 23, 20195.235.655.225.655.653,594,400
Dec 20, 20195.355.365.215.215.213,513,400
Dec 19, 20195.415.435.285.345.342,814,300
Dec 18, 20195.385.445.295.405.402,871,200
Dec 17, 20195.365.485.325.325.322,206,100
Dec 16, 20195.405.535.285.345.342,444,400
Dec 13, 20195.385.495.375.405.402,461,400
Dec 12, 20195.615.655.405.435.431,829,900
Dec 11, 20195.415.575.355.575.572,238,500
Dec 10, 20195.365.465.325.365.363,411,500
Dec 09, 20195.445.445.295.325.321,298,400
Dec 06, 20195.615.615.395.395.391,451,300
Dec 05, 20195.635.775.635.685.681,384,400
Dec 05, 20190.01 Dividend
Dec 04, 20195.725.765.615.685.671,724,000
Dec 03, 20195.745.875.705.745.733,217,500
Dec 02, 20195.645.695.585.665.651,475,300
Nov 29, 20195.515.695.495.675.662,003,000
Nov 27, 20195.485.545.425.495.481,091,600
Nov 26, 20195.405.535.365.515.502,371,900
Nov 25, 20195.375.525.335.395.383,023,400
Nov 22, 20195.405.445.325.405.392,290,800
Nov 21, 20195.585.625.385.395.381,804,000
Nov 20, 20195.555.645.495.595.581,949,100
Nov 19, 20195.415.615.385.545.532,201,800
Nov 18, 20195.355.555.355.435.423,352,900
Nov 15, 20195.335.435.325.375.361,250,000
Nov 14, 20195.365.435.325.375.362,953,200
Nov 13, 20195.395.425.305.305.293,155,100
Nov 12, 20195.285.365.195.335.321,699,500
Nov 11, 20195.255.355.235.275.262,460,600
Nov 08, 20195.245.365.245.275.262,541,500
Nov 07, 20195.405.435.245.325.312,130,000
Nov 06, 20195.395.495.345.425.411,631,200
Nov 05, 20195.325.465.265.355.342,952,200
Nov 04, 20195.445.475.345.415.402,000,800
Nov 01, 20195.405.475.305.455.443,219,000
Oct 31, 20195.135.665.115.445.435,493,200
Oct 30, 20195.135.174.925.075.063,080,700
Oct 29, 20194.985.194.925.115.102,223,300
Oct 28, 20195.065.125.005.015.001,363,200
Oct 25, 20195.175.295.095.125.112,121,500
Oct 24, 20195.105.184.925.075.063,764,200
Oct 23, 20195.065.145.025.105.092,008,000
Oct 22, 20195.055.094.915.015.002,054,500
Oct 21, 20195.085.124.995.015.002,254,500
Oct 18, 20195.135.215.025.075.061,991,400
Oct 17, 20195.015.245.005.155.142,095,700
Oct 16, 20195.025.064.975.035.022,318,400
Oct 15, 20195.275.374.984.984.975,465,700
Oct 14, 20195.655.665.285.345.333,724,100
Oct 11, 20195.885.905.685.695.682,334,600
Oct 10, 20195.896.035.795.965.951,524,400
Oct 09, 20196.006.075.885.915.901,473,400
Oct 08, 20195.926.015.826.005.991,809,600
Oct 07, 20195.915.985.765.845.831,449,200
Oct 04, 20195.805.995.735.965.951,995,700
Oct 03, 20195.836.005.795.795.782,540,700
Oct 02, 20195.915.975.805.845.831,909,900
Oct 01, 20195.735.975.685.825.812,589,900
Sep 30, 20195.956.065.775.805.793,694,700
Sep 27, 20196.086.225.996.116.103,010,500
Sep 26, 20196.376.456.236.246.231,806,800
Sep 25, 20196.636.656.276.366.352,925,800
Sep 24, 20196.606.746.486.716.703,531,300
Sep 23, 20196.556.706.526.656.644,285,500
Sep 20, 20196.426.556.356.526.514,277,900
Sep 19, 20196.306.446.256.426.411,621,900
Sep 18, 20196.346.406.106.246.232,882,900
Sep 17, 20196.416.476.286.346.332,261,200
Sep 16, 20196.256.356.126.356.343,131,100
Sep 13, 20196.376.526.136.146.133,354,200
Sep 13, 20190.01 Dividend
Sep 12, 20196.676.786.346.356.332,954,500
Sep 11, 20196.506.676.446.476.451,837,300
Sep 10, 20196.456.676.406.476.452,532,700
Sep 09, 20196.706.706.346.486.463,563,900
Sep 06, 20196.937.076.656.656.632,836,000
Sep 05, 20197.147.156.856.936.912,923,400
Sep 04, 20197.147.267.067.257.231,513,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...