Alamos Gold Inc. (AGI)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

14.98

-0.22

(-1.45%)

At close: 04:00PM EDT

15.17

+0.19

(+1.27%)

Pre-Market:

04:39AM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	15.01	15.41	14.31	14.98	14.98	5,807,300
Apr 24, 2024	15.00	15.28	14.94	15.20	15.20	2,574,600
Apr 23, 2024	14.67	15.16	14.63	15.13	15.13	3,047,000
Apr 22, 2024	14.80	15.11	14.71	14.76	14.76	2,965,400
Apr 19, 2024	14.99	15.40	14.99	15.30	15.30	2,238,600
Apr 18, 2024	15.14	15.19	14.89	15.06	15.06	1,515,000
Apr 17, 2024	15.01	15.26	14.81	14.94	14.94	2,084,400
Apr 16, 2024	14.69	15.04	14.57	14.88	14.88	2,119,500
Apr 15, 2024	15.34	15.42	14.71	14.99	14.99	3,899,200
Apr 12, 2024	15.72	16.01	15.05	15.21	15.21	5,403,200
Apr 11, 2024	15.32	15.49	14.99	15.37	15.37	2,389,000
Apr 10, 2024	14.61	15.19	14.47	15.16	15.16	3,120,100
Apr 09, 2024	15.37	15.45	14.93	15.06	15.06	3,727,800
Apr 08, 2024	14.99	15.27	14.65	14.86	14.86	2,955,800
Apr 05, 2024	14.51	14.98	14.45	14.83	14.83	2,267,000
Apr 04, 2024	14.82	14.86	14.49	14.51	14.51	2,616,600
Apr 03, 2024	14.54	14.94	14.51	14.86	14.86	2,506,900
Apr 02, 2024	14.63	14.67	14.39	14.63	14.63	2,557,500
Apr 01, 2024	15.00	15.08	14.38	14.52	14.52	4,294,800
Mar 28, 2024	14.72	14.86	14.58	14.75	14.75	2,804,900
Mar 27, 2024	13.65	14.64	13.64	14.55	14.55	5,788,400
Mar 26, 2024	13.76	13.83	13.53	13.60	13.60	1,664,300
Mar 25, 2024	13.55	13.86	13.55	13.64	13.64	1,548,200
Mar 22, 2024	13.50	13.65	13.44	13.50	13.50	1,481,700
Mar 21, 2024	13.81	13.96	13.60	13.62	13.62	3,119,400
Mar 20, 2024	13.11	13.74	13.07	13.60	13.60	2,350,600
Mar 19, 2024	13.26	13.27	13.06	13.13	13.13	1,573,600
Mar 18, 2024	13.62	13.67	13.33	13.38	13.38	1,825,000
Mar 15, 2024	13.60	13.75	13.55	13.59	13.59	5,801,000
Mar 14, 2024	13.66	13.77	13.45	13.59	13.59	1,681,300
Mar 13, 2024	13.62	13.91	13.58	13.81	13.81	3,016,300
Mar 13, 2024	0.025 Dividend
Mar 12, 2024	13.43	13.66	13.34	13.64	13.62	2,127,400
Mar 11, 2024	13.40	13.91	13.33	13.76	13.73	5,763,400
Mar 08, 2024	13.62	13.69	13.31	13.36	13.34	2,189,600
Mar 07, 2024	13.45	13.50	13.29	13.49	13.47	2,161,800
Mar 06, 2024	12.98	13.33	12.96	13.26	13.24	2,603,900
Mar 05, 2024	13.07	13.32	12.80	12.83	12.81	3,375,100
Mar 04, 2024	12.45	12.88	12.40	12.84	12.82	3,419,900
Mar 01, 2024	11.96	12.39	11.76	12.31	12.29	3,753,600
Feb 29, 2024	11.86	12.00	11.74	11.81	11.79	2,343,200
Feb 28, 2024	11.47	11.58	11.36	11.54	11.52	2,392,500
Feb 27, 2024	11.72	11.82	11.43	11.51	11.49	1,939,900
Feb 26, 2024	11.73	11.77	11.59	11.77	11.75	1,446,300
Feb 23, 2024	11.50	11.95	11.34	11.89	11.87	2,899,900
Feb 22, 2024	11.65	11.75	11.36	11.45	11.43	2,828,900
Feb 21, 2024	11.68	11.77	11.57	11.75	11.73	1,395,000
Feb 20, 2024	11.81	11.86	11.68	11.77	11.75	1,718,500
Feb 16, 2024	11.60	11.82	11.55	11.70	11.68	3,178,300
Feb 15, 2024	11.70	11.83	11.64	11.73	11.71	2,273,900
Feb 14, 2024	11.40	11.49	11.28	11.46	11.44	2,199,300
Feb 13, 2024	11.72	11.72	11.24	11.39	11.37	4,693,800
Feb 12, 2024	11.94	12.12	11.88	12.03	12.01	1,480,900
Feb 09, 2024	12.10	12.10	11.85	11.95	11.93	1,639,200
Feb 08, 2024	12.20	12.25	12.00	12.10	12.08	2,269,900
Feb 07, 2024	12.54	12.62	12.25	12.29	12.27	1,795,800
Feb 06, 2024	12.41	12.66	12.35	12.61	12.59	1,995,400
Feb 05, 2024	12.22	12.41	12.13	12.31	12.29	1,970,400
Feb 02, 2024	12.32	12.51	12.23	12.43	12.41	2,361,600
Feb 01, 2024	12.23	12.71	12.21	12.68	12.66	3,177,500
Jan 31, 2024	12.29	12.47	12.09	12.11	12.09	1,977,500
Jan 30, 2024	12.42	12.46	12.17	12.24	12.22	2,543,500
Jan 29, 2024	12.31	12.36	12.13	12.35	12.33	1,592,400
Jan 26, 2024	12.32	12.36	12.16	12.18	12.16	1,394,800
Jan 25, 2024	12.29	12.40	12.14	12.29	12.27	2,532,800
Jan 24, 2024	12.56	12.61	12.06	12.10	12.08	2,388,300
Jan 23, 2024	12.20	12.40	12.03	12.36	12.34	1,919,800
Jan 22, 2024	12.05	12.23	11.92	12.09	12.07	1,395,600
Jan 19, 2024	12.40	12.40	11.99	12.18	12.16	2,201,100
Jan 18, 2024	12.31	12.42	12.19	12.33	12.31	2,002,700
Jan 17, 2024	12.17	12.32	12.01	12.28	12.26	3,162,300
Jan 16, 2024	12.62	12.71	12.34	12.37	12.35	3,312,700
Jan 12, 2024	13.07	13.21	12.82	12.86	12.84	2,124,500
Jan 11, 2024	12.77	12.90	12.50	12.71	12.69	3,059,200
Jan 10, 2024	12.58	12.67	12.44	12.60	12.58	1,542,200
Jan 09, 2024	12.87	12.91	12.47	12.52	12.50	3,434,200
Jan 08, 2024	12.75	12.97	12.70	12.84	12.82	1,615,200
Jan 05, 2024	12.89	13.19	12.81	12.99	12.97	2,237,200
Jan 04, 2024	12.82	13.06	12.76	12.92	12.90	1,662,100
Jan 03, 2024	12.83	12.97	12.75	12.84	12.82	2,818,500
Jan 02, 2024	13.41	13.56	13.08	13.10	13.08	2,497,000
Dec 29, 2023	13.50	13.56	13.32	13.47	13.45	2,073,700
Dec 28, 2023	13.97	13.99	13.56	13.59	13.57	2,538,000
Dec 27, 2023	13.91	14.17	13.87	13.99	13.96	2,162,500
Dec 26, 2023	13.97	14.07	13.75	13.88	13.85	1,478,700
Dec 22, 2023	14.16	14.36	13.92	13.93	13.90	2,339,500
Dec 21, 2023	13.95	14.00	13.78	13.84	13.81	1,732,100
Dec 20, 2023	14.16	14.18	13.69	13.70	13.67	1,920,600
Dec 19, 2023	13.72	14.26	13.63	14.13	14.10	2,428,000
Dec 18, 2023	13.79	13.88	13.60	13.65	13.62	2,708,900
Dec 15, 2023	13.93	13.93	13.61	13.64	13.62	6,063,500
Dec 14, 2023	14.25	14.34	13.77	13.88	13.85	4,013,400
Dec 13, 2023	13.20	14.02	13.11	13.99	13.96	4,279,700
Dec 12, 2023	13.43	13.50	13.11	13.14	13.12	3,608,900
Dec 11, 2023	13.49	13.55	13.22	13.43	13.41	3,818,800
Dec 08, 2023	13.79	14.15	13.59	13.77	13.74	4,148,300
Dec 07, 2023	14.27	14.27	14.01	14.16	14.13	2,255,600
Dec 06, 2023	14.36	14.41	14.11	14.15	14.12	2,302,700
Dec 05, 2023	14.43	14.63	14.19	14.24	14.21	3,027,300
Dec 05, 2023	0.025 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7327+0.0004(+0.05%)

CRUDE OIL83.70+0.13(+0.16%)

Bitcoin CAD87,969.19+507.96(+0.58%)

Alamos Gold Inc. (AGI)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7327
+0.0004(+0.05%)

CRUDE OIL
83.70
+0.13(+0.16%)

Bitcoin CAD
87,969.19
+507.96(+0.58%)