Advertisement
U.S. markets closed

Alamos Gold Inc. (AGI)

NYSE - NYSE Delayed Price. Currency in USD
14.75+0.20 (+1.37%)
At close: 04:00PM EDT
14.72 -0.03 (-0.20%)
After hours: 07:47PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202414.7214.8614.5814.7514.752,804,900
Mar 27, 202413.6514.6413.6414.5514.555,788,400
Mar 26, 202413.7613.8313.5313.6013.601,664,300
Mar 25, 202413.5513.8613.5513.6413.641,548,200
Mar 22, 202413.5013.6513.4413.5013.501,481,700
Mar 21, 202413.8113.9613.6013.6213.623,119,400
Mar 20, 202413.1113.7413.0713.6013.602,350,600
Mar 19, 202413.2613.2713.0613.1313.131,573,600
Mar 18, 202413.6213.6713.3313.3813.381,825,000
Mar 15, 202413.6013.7513.5513.5913.595,801,000
Mar 14, 202413.6613.7713.4513.5913.591,681,300
Mar 13, 202413.6213.9113.5813.8113.813,016,300
Mar 13, 20240.025 Dividend
Mar 12, 202413.4313.6613.3413.6413.622,127,400
Mar 11, 202413.4013.9113.3313.7613.735,763,400
Mar 08, 202413.6213.6913.3113.3613.342,189,600
Mar 07, 202413.4513.5013.2913.4913.472,161,800
Mar 06, 202412.9813.3312.9613.2613.242,603,900
Mar 05, 202413.0713.3212.8012.8312.813,375,100
Mar 04, 202412.4512.8812.4012.8412.823,419,900
Mar 01, 202411.9612.3911.7612.3112.293,753,600
Feb 29, 202411.8612.0011.7411.8111.792,343,200
Feb 28, 202411.4711.5811.3611.5411.522,392,500
Feb 27, 202411.7211.8211.4311.5111.491,939,900
Feb 26, 202411.7311.7711.5911.7711.751,446,300
Feb 23, 202411.5011.9511.3411.8911.872,899,900
Feb 22, 202411.6511.7511.3611.4511.432,828,900
Feb 21, 202411.6811.7711.5711.7511.731,395,000
Feb 20, 202411.8111.8611.6811.7711.751,718,500
Feb 16, 202411.6011.8211.5511.7011.683,178,300
Feb 15, 202411.7011.8311.6411.7311.712,273,900
Feb 14, 202411.4011.4911.2811.4611.442,199,300
Feb 13, 202411.7211.7211.2411.3911.374,693,800
Feb 12, 202411.9412.1211.8812.0312.011,480,900
Feb 09, 202412.1012.1011.8511.9511.931,639,200
Feb 08, 202412.2012.2512.0012.1012.082,269,900
Feb 07, 202412.5412.6212.2512.2912.271,795,800
Feb 06, 202412.4112.6612.3512.6112.591,995,400
Feb 05, 202412.2212.4112.1312.3112.291,970,400
Feb 02, 202412.3212.5112.2312.4312.412,361,600
Feb 01, 202412.2312.7112.2112.6812.663,177,500
Jan 31, 202412.2912.4712.0912.1112.091,977,500
Jan 30, 202412.4212.4612.1712.2412.222,543,500
Jan 29, 202412.3112.3612.1312.3512.331,592,400
Jan 26, 202412.3212.3612.1612.1812.161,394,800
Jan 25, 202412.2912.4012.1412.2912.272,532,800
Jan 24, 202412.5612.6112.0612.1012.082,388,300
Jan 23, 202412.2012.4012.0312.3612.341,919,800
Jan 22, 202412.0512.2311.9212.0912.071,395,600
Jan 19, 202412.4012.4011.9912.1812.162,201,100
Jan 18, 202412.3112.4212.1912.3312.312,002,700
Jan 17, 202412.1712.3212.0112.2812.263,162,300
Jan 16, 202412.6212.7112.3412.3712.353,312,700
Jan 12, 202413.0713.2112.8212.8612.842,124,500
Jan 11, 202412.7712.9012.5012.7112.693,059,200
Jan 10, 202412.5812.6712.4412.6012.581,542,200
Jan 09, 202412.8712.9112.4712.5212.503,434,200
Jan 08, 202412.7512.9712.7012.8412.821,615,200
Jan 05, 202412.8913.1912.8112.9912.972,237,200
Jan 04, 202412.8213.0612.7612.9212.901,662,100
Jan 03, 202412.8312.9712.7512.8412.822,818,500
Jan 02, 202413.4113.5613.0813.1013.082,497,000
Dec 29, 202313.5013.5613.3213.4713.452,073,700
Dec 28, 202313.9713.9913.5613.5913.572,538,000
Dec 27, 202313.9114.1713.8713.9913.962,162,500
Dec 26, 202313.9714.0713.7513.8813.851,478,700
Dec 22, 202314.1614.3613.9213.9313.902,339,500
Dec 21, 202313.9514.0013.7813.8413.811,732,100
Dec 20, 202314.1614.1813.6913.7013.671,920,600
Dec 19, 202313.7214.2613.6314.1314.102,428,000
Dec 18, 202313.7913.8813.6013.6513.622,708,900
Dec 15, 202313.9313.9313.6113.6413.626,063,500
Dec 14, 202314.2514.3413.7713.8813.854,013,400
Dec 13, 202313.2014.0213.1113.9913.964,279,700
Dec 12, 202313.4313.5013.1113.1413.123,608,900
Dec 11, 202313.4913.5513.2213.4313.413,818,800
Dec 08, 202313.7914.1513.5913.7713.744,148,300
Dec 07, 202314.2714.2714.0114.1614.132,255,600
Dec 06, 202314.3614.4114.1114.1514.122,302,700
Dec 05, 202314.4314.6314.1914.2414.213,027,300
Dec 05, 20230.025 Dividend
Dec 04, 202314.6014.6814.2514.5314.484,215,500
Dec 01, 202314.7514.9514.6214.8614.812,883,800
Nov 30, 202314.5214.8414.4414.8114.762,309,500
Nov 29, 202314.5014.6914.4014.6014.552,386,600
Nov 28, 202314.1814.5814.0814.5714.523,989,300
Nov 27, 202313.9014.2413.8214.0614.014,591,900
Nov 24, 202313.6313.9713.6313.6913.642,748,100
Nov 22, 202313.6413.7413.4613.6313.584,089,000
Nov 21, 202313.1313.7013.1213.4613.417,005,500
Nov 20, 202312.7312.9312.6812.8912.841,317,500
Nov 17, 202313.1113.1212.7412.8312.782,250,100
Nov 16, 202312.8313.2012.7712.9812.933,076,800
Nov 15, 202313.2813.3012.6612.7112.663,746,600
Nov 14, 202313.0213.3012.9013.2113.162,360,100
Nov 13, 202312.7413.0212.7112.7512.701,404,700
Nov 10, 202312.8612.9412.6912.7912.741,752,800
Nov 09, 202312.7713.2912.6812.9712.922,354,000
Nov 08, 202312.9313.0412.6212.7212.672,133,800
Nov 07, 202313.1113.1712.6913.0513.002,471,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...