Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Alamos Gold Inc. (AGI)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
6.72+0.07 (+0.98%)
At close: 03:59PM EST
6.73 +0.01 (+0.22%)
After hours: 04:01PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 20226.576.726.536.726.723,826,709
Jan 27, 20226.756.906.646.656.653,196,100
Jan 26, 20227.107.246.826.896.894,680,400
Jan 25, 20226.977.256.957.167.165,186,200
Jan 24, 20226.947.066.787.057.054,707,200
Jan 21, 20227.227.267.007.037.033,556,100
Jan 20, 20227.467.467.157.197.196,196,900
Jan 19, 20226.787.396.757.317.317,893,800
Jan 18, 20226.936.966.626.656.6511,320,800
Jan 14, 20227.307.327.097.107.102,234,400
Jan 13, 20227.367.427.237.287.282,665,200
Jan 12, 20227.407.517.287.417.413,005,000
Jan 11, 20227.227.367.147.347.344,351,700
Jan 10, 20227.037.216.917.197.193,315,200
Jan 07, 20227.067.126.967.037.033,254,200
Jan 06, 20227.187.237.047.047.043,226,400
Jan 05, 20227.577.747.307.327.323,512,800
Jan 04, 20227.517.737.447.537.532,334,800
Jan 03, 20227.597.657.487.487.481,721,000
Dec 31, 20217.647.707.607.697.691,687,500
Dec 30, 20217.417.627.417.607.601,300,400
Dec 29, 20217.397.627.377.477.472,124,800
Dec 28, 20217.537.657.497.517.511,406,200
Dec 27, 20217.497.607.447.517.511,118,500
Dec 23, 20217.457.567.367.537.531,486,100
Dec 22, 20217.337.467.247.447.441,582,800
Dec 21, 20217.327.397.207.317.312,443,400
Dec 20, 20217.237.297.107.287.282,739,400
Dec 17, 20217.277.397.167.247.248,630,700
Dec 16, 20216.957.226.957.197.194,465,200
Dec 15, 20216.966.976.646.826.827,149,600
Dec 14, 20217.057.136.936.996.993,511,800
Dec 13, 20217.157.277.087.177.175,088,800
Dec 10, 20217.297.297.027.157.153,189,200
Dec 09, 20217.327.387.147.217.212,571,700
Dec 08, 20217.497.517.387.477.473,233,700
Dec 07, 20217.407.607.387.497.492,182,200
Dec 06, 20217.297.427.187.397.392,268,000
Dec 06, 20210.025 Dividend
Dec 03, 20217.287.397.167.327.304,636,500
Dec 02, 20217.407.447.117.277.254,897,300
Dec 01, 20217.757.997.447.457.424,904,900
Nov 30, 20217.828.057.637.647.614,475,800
Nov 29, 20217.777.817.657.737.702,045,800
Nov 26, 20218.018.047.687.837.801,857,800
Nov 24, 20217.868.027.867.947.911,331,200
Nov 23, 20217.928.047.787.947.913,128,700
Nov 22, 20218.058.177.908.058.022,770,600
Nov 19, 20218.348.488.278.278.241,645,800
Nov 18, 20218.488.608.348.378.342,013,000
Nov 17, 20218.468.708.418.538.502,035,900
Nov 16, 20218.668.678.388.398.363,148,600
Nov 15, 20218.628.708.558.618.582,010,500
Nov 12, 20218.618.848.518.678.642,398,900
Nov 11, 20218.638.838.458.718.683,709,700
Nov 10, 20218.418.558.398.478.444,365,100
Nov 09, 20218.068.247.938.228.193,610,800
Nov 08, 20218.038.057.908.007.972,001,700
Nov 05, 20217.707.947.617.947.911,918,900
Nov 04, 20217.817.967.627.627.592,143,800
Nov 03, 20217.457.697.407.657.621,690,100
Nov 02, 20217.457.577.387.577.542,757,900
Nov 01, 20217.467.577.347.537.501,991,700
Oct 29, 20217.697.697.407.447.413,764,000
Oct 28, 20217.948.127.667.797.766,922,000
Oct 27, 20218.168.318.038.288.252,453,500
Oct 26, 20218.068.187.998.168.132,484,600
Oct 25, 20218.098.217.998.148.112,156,400
Oct 22, 20218.118.277.978.007.972,616,900
Oct 21, 20218.018.057.918.027.991,760,400
Oct 20, 20218.028.168.008.068.031,755,000
Oct 19, 20218.148.147.907.947.911,997,100
Oct 18, 20218.068.087.937.957.922,165,000
Oct 15, 20217.988.207.868.088.052,966,000
Oct 14, 20218.058.178.038.158.123,343,200
Oct 13, 20217.688.047.687.937.903,304,200
Oct 12, 20217.417.657.347.627.592,756,400
Oct 11, 20217.427.507.347.387.352,115,800
Oct 08, 20217.627.697.397.417.384,319,800
Oct 07, 20217.457.567.337.417.383,604,500
Oct 06, 20217.427.527.327.507.474,829,000
Oct 05, 20217.317.467.167.467.432,443,900
Oct 04, 20217.127.427.057.347.313,444,700
Oct 01, 20217.287.287.097.147.121,812,400
Sep 30, 20217.117.267.057.207.184,112,800
Sep 29, 20217.137.136.947.016.992,745,900
Sep 28, 20217.057.186.987.177.153,139,200
Sep 27, 20217.177.357.107.167.141,636,200
Sep 24, 20217.117.257.017.137.111,557,800
Sep 23, 20217.357.397.177.187.162,156,400
Sep 22, 20217.457.587.397.407.372,791,100
Sep 21, 20217.627.647.417.417.382,793,300
Sep 20, 20217.357.537.267.527.493,555,000
Sep 17, 20217.397.497.347.457.423,148,600
Sep 16, 20217.597.607.367.467.433,264,000
Sep 15, 20217.717.937.697.837.801,806,200
Sep 15, 20210.025 Dividend
Sep 14, 20217.777.877.707.777.722,071,100
Sep 13, 20217.467.827.447.707.652,958,300
Sep 10, 20217.577.637.397.447.392,554,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement