Alamos Gold Inc. (1AL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

13.90

+0.03

(+0.25%)

At close: 08:01AM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	13.90	13.90	13.90	13.90	13.90	400
May 02, 2024	13.93	13.93	13.87	13.87	13.87	400
Apr 30, 2024	14.33	14.33	14.11	14.11	14.11	400
Apr 29, 2024	14.31	14.44	14.31	14.44	14.44	858
Apr 26, 2024	13.95	14.30	13.95	14.10	14.10	2,300
Apr 25, 2024	13.88	14.22	13.88	14.22	14.22	350
Apr 24, 2024	14.06	14.28	14.06	14.28	14.28	673
Apr 23, 2024	13.65	13.89	13.65	13.89	13.89	845
Apr 22, 2024	14.31	14.35	13.90	13.90	13.90	9,753
Apr 19, 2024	14.07	14.47	14.07	14.43	14.43	3,933
Apr 18, 2024	13.93	14.15	13.93	14.15	14.15	300
Apr 17, 2024	13.94	14.13	13.94	14.10	14.10	1,400
Apr 16, 2024	14.24	14.24	14.07	14.07	14.07	550
Apr 15, 2024	14.28	14.44	13.90	13.90	13.90	343
Apr 12, 2024	14.29	14.48	14.29	14.48	14.48	1,689
Apr 11, 2024	14.04	14.34	14.04	14.34	14.34	662
Apr 10, 2024	13.85	13.85	13.81	13.81	13.81	2,324
Apr 09, 2024	13.65	13.96	13.65	13.86	13.86	1,095
Apr 08, 2024	13.60	13.80	13.60	13.80	13.80	645
Apr 05, 2024	13.32	13.40	13.32	13.40	13.40	600
Apr 04, 2024	13.69	13.69	13.52	13.52	13.52	100
Apr 03, 2024	13.55	13.78	13.30	13.78	13.78	19,224
Apr 02, 2024	13.57	13.57	13.52	13.52	13.52	530
Mar 28, 2024	13.40	13.50	13.40	13.42	13.42	352
Mar 27, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 26, 2024	12.50	12.50	12.50	12.50	12.50	-
Mar 25, 2024	12.40	12.40	12.40	12.40	12.40	-
Mar 22, 2024	12.46	12.56	12.46	12.56	12.56	85
Mar 21, 2024	12.42	12.42	12.42	12.42	12.42	-
Mar 20, 2024	12.02	12.54	12.02	12.54	12.54	525
Mar 19, 2024	12.22	12.24	12.22	12.24	12.24	85
Mar 18, 2024	12.46	12.46	12.46	12.46	12.46	-
Mar 15, 2024	12.48	12.48	12.48	12.48	12.48	-
Mar 14, 2024	12.54	12.70	12.40	12.48	12.48	3,790
Mar 13, 2024	12.42	12.42	12.40	12.40	12.40	4,000
Mar 13, 2024	0.025 Dividend
Mar 12, 2024	12.52	12.62	12.52	12.62	12.60	360
Mar 11, 2024	12.18	12.18	12.18	12.18	12.16	-
Mar 08, 2024	12.28	12.40	12.20	12.20	12.18	759
Mar 07, 2024	12.12	12.12	12.12	12.12	12.10	-
Mar 06, 2024	11.74	11.96	11.74	11.96	11.94	1,201
Mar 05, 2024	11.78	11.94	11.78	11.94	11.92	100
Mar 04, 2024	11.26	11.76	11.26	11.76	11.74	2,370
Mar 01, 2024	10.90	11.24	10.90	11.24	11.22	135
Feb 29, 2024	10.64	10.64	10.64	10.64	10.62	-
Feb 28, 2024	10.56	10.60	10.56	10.60	10.58	350
Feb 27, 2024	10.78	10.78	10.78	10.78	10.76	-
Feb 26, 2024	10.92	10.92	10.88	10.88	10.86	70
Feb 23, 2024	10.52	10.52	10.52	10.52	10.50	-
Feb 22, 2024	10.82	10.82	10.76	10.76	10.74	100
Feb 21, 2024	10.86	10.86	10.86	10.86	10.84	-
Feb 20, 2024	10.82	10.82	10.82	10.82	10.80	-
Feb 19, 2024	10.80	10.80	10.80	10.80	10.78	-
Feb 16, 2024	10.82	10.94	10.82	10.88	10.86	510
Feb 15, 2024	10.64	10.64	10.64	10.64	10.62	-
Feb 14, 2024	10.58	10.58	10.58	10.58	10.56	174
Feb 13, 2024	11.14	11.14	11.14	11.14	11.12	450
Feb 12, 2024	11.02	11.02	11.02	11.02	11.00	60
Feb 09, 2024	11.16	11.26	11.16	11.26	11.24	200
Feb 08, 2024	11.34	11.34	11.34	11.34	11.32	-
Feb 07, 2024	11.66	11.66	11.66	11.66	11.64	-
Feb 06, 2024	11.40	11.40	11.40	11.40	11.38	-
Feb 05, 2024	11.46	11.48	11.34	11.34	11.32	781
Feb 02, 2024	11.60	11.60	11.60	11.60	11.58	20,000
Feb 01, 2024	11.16	11.34	11.16	11.28	11.26	380
Jan 31, 2024	11.26	11.28	11.26	11.28	11.26	300
Jan 30, 2024	11.36	11.36	11.36	11.36	11.34	-
Jan 29, 2024	11.18	11.32	11.18	11.32	11.30	50
Jan 26, 2024	11.28	11.28	11.28	11.28	11.26	-
Jan 25, 2024	11.08	11.08	11.08	11.08	11.06	90
Jan 24, 2024	11.32	11.48	11.32	11.48	11.46	1,000
Jan 23, 2024	11.06	11.26	11.06	11.26	11.24	80
Jan 22, 2024	11.08	11.08	11.08	11.08	11.06	-
Jan 19, 2024	11.30	11.30	11.30	11.30	11.28	-
Jan 18, 2024	11.26	11.26	11.26	11.26	11.24	-
Jan 17, 2024	11.32	11.34	11.32	11.34	11.32	450
Jan 16, 2024	11.54	11.54	11.54	11.54	11.52	-
Jan 15, 2024	11.86	11.88	11.62	11.62	11.60	5,800
Jan 12, 2024	11.56	11.56	11.56	11.56	11.54	-
Jan 11, 2024	11.44	11.60	11.44	11.60	11.58	130
Jan 10, 2024	11.38	11.38	11.38	11.38	11.36	-
Jan 09, 2024	11.70	11.70	11.50	11.50	11.48	25
Jan 08, 2024	11.80	11.80	11.80	11.80	11.78	-
Jan 05, 2024	11.76	11.76	11.76	11.76	11.74	-
Jan 04, 2024	11.74	11.74	11.74	11.74	11.72	-
Jan 03, 2024	11.94	11.94	11.74	11.82	11.80	700
Jan 02, 2024	12.26	12.36	12.26	12.36	12.34	1,250
Dec 29, 2023	12.22	12.32	12.22	12.32	12.30	65
Dec 28, 2023	12.58	12.58	12.58	12.58	12.56	-
Dec 27, 2023	12.62	12.62	12.62	12.62	12.60	-
Dec 22, 2023	12.54	12.96	12.54	12.96	12.93	130
Dec 21, 2023	12.48	12.48	12.48	12.48	12.46	-
Dec 20, 2023	12.84	12.84	12.84	12.84	12.81	-
Dec 19, 2023	12.44	12.84	12.44	12.84	12.81	160
Dec 18, 2023	12.48	12.58	12.48	12.58	12.56	275
Dec 15, 2023	12.60	12.60	12.60	12.60	12.58	-
Dec 14, 2023	12.82	12.82	12.78	12.78	12.75	800
Dec 13, 2023	12.14	12.14	12.14	12.14	12.12	-
Dec 12, 2023	12.50	12.52	12.50	12.52	12.50	150
Dec 11, 2023	12.72	12.72	12.44	12.44	12.42	830
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0005(-0.07%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD85,882.35+4,022.03(+4.91%)

Alamos Gold Inc. (1AL.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0005(-0.07%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
85,882.35
+4,022.03(+4.91%)