U.S. Markets closed

Alamos Gold Inc. (AGI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
8.75+0.07 (+0.81%)
At close: 4:00PM EST

8.76 +0.01 (0.10%)
After hours: 5:27PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 04, 20208.778.848.598.758.752,620,265
Dec 03, 20208.748.768.488.708.702,953,000
Dec 02, 20208.638.698.518.678.672,293,800
Dec 01, 20208.558.748.458.698.693,159,200
Nov 30, 20208.158.287.988.278.271,974,100
Nov 27, 20208.018.257.958.248.241,281,500
Nov 25, 20207.948.167.908.128.123,701,500
Nov 24, 20208.008.157.777.777.777,098,400
Nov 23, 20208.588.658.198.228.224,886,500
Nov 20, 20208.818.948.648.718.712,046,400
Nov 19, 20208.648.768.558.658.653,226,600
Nov 18, 20208.808.898.698.698.692,129,000
Nov 17, 20208.998.998.768.878.872,441,600
Nov 16, 20208.989.148.809.019.012,773,300
Nov 13, 20209.209.208.979.009.002,373,800
Nov 12, 20209.009.158.948.978.972,753,900
Nov 11, 20209.009.098.828.878.872,696,200
Nov 10, 20209.439.449.049.069.062,349,400
Nov 09, 20209.229.358.859.359.354,235,400
Nov 06, 202010.0710.219.8310.0210.022,703,400
Nov 05, 20209.5910.079.4710.0310.034,118,500
Nov 04, 20209.299.439.089.189.182,441,700
Nov 03, 20209.569.599.299.399.392,286,500
Nov 02, 20209.259.489.069.489.482,352,600
Oct 30, 20209.259.308.899.159.153,757,600
Oct 29, 20208.369.198.329.159.156,229,100
Oct 28, 20208.658.668.098.128.125,978,700
Oct 27, 20208.628.868.628.868.864,489,100
Oct 26, 20208.358.718.358.628.622,674,500
Oct 23, 20208.498.498.328.408.402,079,100
Oct 22, 20208.408.508.238.508.501,781,200
Oct 21, 20208.448.698.408.538.532,113,200
Oct 20, 20208.328.448.168.348.342,019,400
Oct 19, 20208.658.688.298.298.291,879,600
Oct 16, 20208.928.938.508.538.533,043,000
Oct 15, 20208.929.028.848.868.861,473,400
Oct 14, 20209.279.318.999.079.072,411,100
Oct 13, 20209.229.258.909.109.102,189,500
Oct 12, 20209.279.509.139.359.352,316,400
Oct 09, 20209.059.278.939.279.271,946,300
Oct 08, 20208.818.888.678.808.801,490,800
Oct 07, 20208.808.838.648.748.742,420,400
Oct 06, 20208.999.098.618.638.632,651,200
Oct 05, 20208.859.048.818.958.952,620,800
Oct 02, 20208.838.918.718.768.761,206,800
Oct 01, 20208.899.058.828.898.891,438,100
Sep 30, 20208.778.968.708.818.811,888,900
Sep 29, 20208.909.008.818.828.822,717,900
Sep 28, 20208.959.028.738.858.851,894,300
Sep 25, 20208.748.848.578.778.772,035,400
Sep 24, 20208.468.938.318.848.844,174,700
Sep 23, 20209.129.188.518.608.605,571,200
Sep 22, 20209.229.329.109.309.301,693,200
Sep 21, 20209.219.328.949.189.184,881,800
Sep 18, 20209.709.829.449.449.445,103,500
Sep 17, 20209.609.789.469.659.652,581,300
Sep 16, 202010.1410.149.779.839.832,864,900
Sep 15, 202010.2610.3410.0010.0610.062,349,400
Sep 15, 20200.015 Dividend
Sep 14, 20209.8510.189.8410.1610.142,485,900
Sep 11, 202010.1210.159.669.699.682,000,200
Sep 10, 202010.2110.289.9510.0210.012,038,600
Sep 09, 20209.9510.199.9010.1310.122,833,700
Sep 08, 20209.7510.119.669.809.793,268,300
Sep 04, 202010.0210.129.5810.0510.042,615,000
Sep 03, 20209.9510.139.7410.1110.101,950,300
Sep 02, 202010.0110.149.7110.1010.092,574,700
Sep 01, 202010.7910.7910.0510.1710.152,318,200
Aug 31, 202010.3910.6510.3110.4610.441,915,600
Aug 28, 202010.0810.3710.0010.2810.261,857,200
Aug 27, 202010.4210.429.769.879.862,552,400
Aug 26, 20209.7310.229.7310.2110.192,552,000
Aug 25, 20209.889.929.559.879.862,322,900
Aug 24, 202010.2210.229.879.919.901,954,900
Aug 21, 202010.2510.289.9610.0510.041,569,500
Aug 20, 202010.3310.5310.2010.3810.363,243,100
Aug 19, 202010.6110.6710.3210.3610.342,094,200
Aug 18, 202010.9910.9910.4210.6410.622,347,900
Aug 17, 202010.4510.7510.4010.7410.722,293,500
Aug 14, 20209.8910.039.7810.0210.011,847,600
Aug 13, 20209.7310.019.629.909.892,713,700
Aug 12, 20209.709.809.489.519.504,135,500
Aug 11, 20209.549.909.409.529.513,631,500
Aug 10, 202010.3510.5210.0810.1010.091,810,100
Aug 07, 202010.3110.4010.0510.2410.223,149,800
Aug 06, 202010.9010.9110.3210.4810.462,528,600
Aug 05, 202011.2211.2210.6910.6910.674,502,700
Aug 04, 202010.4710.8910.3010.8910.872,969,600
Aug 03, 202010.6510.6810.1910.4710.452,205,300
Jul 31, 202010.6710.7410.5010.6010.582,834,100
Jul 30, 202010.7310.8610.0610.4410.423,824,300
Jul 29, 202011.5411.5610.8811.0911.073,443,100
Jul 28, 202011.2411.5811.1511.4711.453,438,200
Jul 27, 202011.4011.5411.2311.4311.414,338,000
Jul 24, 202010.8510.9910.7110.9510.932,809,200
Jul 23, 202010.9411.1010.4810.7010.683,611,300
Jul 22, 202011.3011.3510.9011.0911.073,630,400
Jul 21, 202011.1111.2410.9411.1511.133,288,000
Jul 20, 202010.6410.9610.6310.7510.733,365,500
Jul 17, 202010.3010.4410.1110.4010.382,172,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...