Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
20.44
-0.23 (-1.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 20.68 | 20.76 | 20.31 | 20.44 | 20.44 | -1.11% | 2,644,010 |
| Sep 25, 2024 | 20.97 | 21.03 | 20.52 | 20.67 | 20.67 | -1.01% | 3,431,164 |
| Sep 24, 2024 | 21.14 | 21.16 | 20.81 | 20.88 | 20.88 | -0.76% | 2,067,957 |
| Sep 23, 2024 | 20.92 | 21.42 | 20.80 | 21.04 | 21.04 | 1.06% | 3,222,847 |
| Sep 20, 2024 | 20.58 | 20.83 | 20.39 | 20.82 | 20.82 | 2.56% | 6,361,498 |
| Sep 19, 2024 | 20.62 | 20.65 | 20.02 | 20.30 | 20.30 | 0.50% | 2,345,578 |
| Sep 18, 2024 | 20.50 | 21.14 | 20.15 | 20.20 | 20.20 | -1.17% | 2,667,767 |
| Sep 17, 2024 | 20.49 | 20.77 | 20.19 | 20.44 | 20.44 | -1.16% | 2,078,604 |
| Sep 16, 2024 | 20.77 | 20.80 | 20.41 | 20.68 | 20.68 | -0.05% | 2,428,885 |
| Sep 13, 2024 | 20.46 | 20.90 | 20.45 | 20.69 | 20.69 | 3.14% | 4,357,288 |
| Sep 12, 2024 | 19.30 | 20.20 | 19.20 | 20.06 | 20.06 | 6.08% | 6,906,602 |
| Sep 11, 2024 | 18.60 | 18.94 | 18.57 | 18.91 | 18.89 | 1.12% | 1,867,132 |
| Sep 10, 2024 | 18.20 | 18.73 | 18.16 | 18.70 | 18.68 | 2.97% | 1,453,882 |
| Sep 9, 2024 | 18.11 | 18.29 | 18.07 | 18.16 | 18.14 | 0.33% | 919,176 |
| Sep 6, 2024 | 18.39 | 18.44 | 17.95 | 18.10 | 18.08 | -1.47% | 1,714,195 |
| Sep 5, 2024 | 18.59 | 18.63 | 18.29 | 18.37 | 18.35 | 0.49% | 2,508,795 |
| Sep 4, 2024 | 18.24 | 18.61 | 18.17 | 18.28 | 18.26 | -0.92% | 1,535,334 |
| Sep 3, 2024 | 18.90 | 19.06 | 18.26 | 18.45 | 18.43 | -4.30% | 2,797,294 |
| Aug 30, 2024 | 19.14 | 19.28 | 19.04 | 19.28 | 19.26 | 0.57% | 1,441,605 |
| Aug 29, 2024 | 19.13 | 19.45 | 19.10 | 19.17 | 19.15 | 0.31% | 1,146,727 |
| Aug 28, 2024 | 19.24 | 19.25 | 18.83 | 19.11 | 19.09 | -1.95% | 2,754,307 |
| Aug 27, 2024 | 19.36 | 19.51 | 19.17 | 19.49 | 19.47 | -0.41% | 1,985,992 |
| Aug 26, 2024 | 19.77 | 19.82 | 19.40 | 19.57 | 19.55 | -0.25% | 1,234,406 |
| Aug 23, 2024 | 19.74 | 19.90 | 19.47 | 19.62 | 19.60 | 0.82% | 1,826,403 |
| Aug 22, 2024 | 19.50 | 19.74 | 19.33 | 19.46 | 19.44 | -1.96% | 2,088,728 |
| Aug 21, 2024 | 19.89 | 19.95 | 19.68 | 19.85 | 19.83 | -0.30% | 1,823,278 |
| Aug 20, 2024 | 19.85 | 20.24 | 19.75 | 19.91 | 19.89 | 1.69% | 3,062,034 |
| Aug 19, 2024 | 19.15 | 19.68 | 19.09 | 19.58 | 19.56 | 2.09% | 3,044,563 |
| Aug 16, 2024 | 18.75 | 19.27 | 18.56 | 19.18 | 19.16 | 4.01% | 3,157,124 |
| Aug 15, 2024 | 18.45 | 18.53 | 18.03 | 18.44 | 18.42 | -0.16% | 1,430,210 |
| Aug 14, 2024 | 18.41 | 18.48 | 18.08 | 18.47 | 18.45 | -0.11% | 1,297,010 |
| Aug 13, 2024 | 18.00 | 18.68 | 18.00 | 18.49 | 18.47 | 2.27% | 2,707,587 |
| Aug 12, 2024 | 17.58 | 18.26 | 17.44 | 18.08 | 18.06 | 4.03% | 2,446,903 |
| Aug 9, 2024 | 17.41 | 17.49 | 17.15 | 17.38 | 17.36 | 0.99% | 1,307,763 |
| Aug 8, 2024 | 16.86 | 17.38 | 16.63 | 17.21 | 17.19 | 3.30% | 1,906,448 |
| Aug 7, 2024 | 17.48 | 17.50 | 16.64 | 16.66 | 16.64 | -3.25% | 1,375,060 |
| Aug 6, 2024 | 16.78 | 17.50 | 16.68 | 17.22 | 17.20 | 1.65% | 1,941,512 |
| Aug 5, 2024 | 16.35 | 17.32 | 15.74 | 16.94 | 16.92 | -2.76% | 3,930,072 |
| Aug 2, 2024 | 17.42 | 17.98 | 17.21 | 17.42 | 17.40 | 0.29% | 4,548,037 |
| Aug 1, 2024 | 17.75 | 18.20 | 17.05 | 17.37 | 17.35 | 2.00% | 4,175,820 |
| Jul 31, 2024 | 17.05 | 17.18 | 16.87 | 17.03 | 17.01 | 1.85% | 1,643,673 |
| Jul 30, 2024 | 16.96 | 16.96 | 16.55 | 16.72 | 16.70 | -0.95% | 1,417,107 |
| Jul 29, 2024 | 16.64 | 16.89 | 16.42 | 16.88 | 16.86 | 2.24% | 1,020,632 |
| Jul 26, 2024 | 16.60 | 16.67 | 16.37 | 16.51 | 16.49 | 0.98% | 1,574,807 |
| Jul 25, 2024 | 16.70 | 16.76 | 16.33 | 16.35 | 16.33 | -4.61% | 2,206,147 |
| Jul 24, 2024 | 17.28 | 17.65 | 17.13 | 17.14 | 17.12 | - | 1,408,723 |
| Jul 23, 2024 | 17.17 | 17.22 | 16.97 | 17.14 | 17.12 | -0.06% | 961,095 |
| Jul 22, 2024 | 16.97 | 17.20 | 16.82 | 17.15 | 17.13 | 0.65% | 1,930,649 |
| Jul 19, 2024 | 16.65 | 17.11 | 16.59 | 17.04 | 17.02 | -0.47% | 1,327,934 |
| Jul 18, 2024 | 17.28 | 17.32 | 16.91 | 17.12 | 17.10 | -0.87% | 1,755,878 |
| Jul 17, 2024 | 17.85 | 17.88 | 17.26 | 17.27 | 17.25 | -2.92% | 1,729,052 |
| Jul 16, 2024 | 17.66 | 17.91 | 17.58 | 17.79 | 17.77 | 1.31% | 1,866,922 |
| Jul 15, 2024 | 17.79 | 17.82 | 17.45 | 17.56 | 17.54 | -0.40% | 1,293,496 |
| Jul 12, 2024 | 17.36 | 17.67 | 17.30 | 17.63 | 17.61 | 0.63% | 1,849,049 |
| Jul 11, 2024 | 17.50 | 17.62 | 16.88 | 17.52 | 17.50 | 2.40% | 1,890,266 |
| Jul 10, 2024 | 16.87 | 17.22 | 16.82 | 17.11 | 17.09 | 2.46% | 1,224,096 |
| Jul 9, 2024 | 16.75 | 16.91 | 16.64 | 16.70 | 16.68 | -0.24% | 1,080,748 |
| Jul 8, 2024 | 16.48 | 16.74 | 16.39 | 16.74 | 16.72 | 1.03% | 1,012,304 |
| Jul 5, 2024 | 16.33 | 16.77 | 16.28 | 16.57 | 16.55 | 2.98% | 1,931,023 |
| Jul 3, 2024 | 15.89 | 16.30 | 15.82 | 16.09 | 16.07 | 3.21% | 1,008,861 |
| Jul 2, 2024 | 15.50 | 15.76 | 15.35 | 15.59 | 15.57 | 0.32% | 2,273,911 |
| Jul 1, 2024 | 15.77 | 15.85 | 15.54 | 15.54 | 15.52 | -0.89% | 647,221 |
| Jun 28, 2024 | 15.88 | 15.97 | 15.58 | 15.68 | 15.66 | -0.57% | 1,029,197 |
| Jun 27, 2024 | 15.99 | 16.10 | 15.77 | 15.77 | 15.75 | -0.50% | 1,193,647 |
| Jun 26, 2024 | 15.50 | 15.86 | 15.48 | 15.85 | 15.83 | 1.47% | 1,524,873 |
| Jun 25, 2024 | 15.60 | 15.70 | 15.50 | 15.62 | 15.60 | -0.45% | 1,091,352 |
| Jun 24, 2024 | 15.80 | 15.95 | 15.53 | 15.69 | 15.67 | -0.19% | 1,892,050 |
| Jun 21, 2024 | 15.83 | 15.87 | 15.55 | 15.72 | 15.70 | -1.07% | 5,266,163 |
| Jun 20, 2024 | 15.64 | 15.93 | 15.58 | 15.89 | 15.87 | 2.71% | 2,289,300 |
| Jun 18, 2024 | 15.21 | 15.63 | 15.16 | 15.47 | 15.45 | 1.11% | 1,967,923 |
| Jun 17, 2024 | 15.17 | 15.39 | 15.01 | 15.30 | 15.28 | -0.07% | 1,676,768 |
| Jun 14, 2024 | 15.48 | 15.50 | 15.13 | 15.31 | 15.29 | 0.39% | 1,939,560 |
| Jun 13, 2024 | 15.81 | 16.01 | 15.17 | 15.25 | 15.23 | -4.33% | 5,542,512 |
| Jun 12, 2024 | 16.19 | 16.29 | 15.83 | 15.94 | 15.89 | 0.25% | 1,397,109 |
| Jun 11, 2024 | 16.04 | 16.07 | 15.78 | 15.90 | 15.85 | -1.55% | 1,273,170 |
| Jun 10, 2024 | 16.01 | 16.20 | 15.79 | 16.15 | 16.10 | 1.19% | 2,212,578 |
| Jun 7, 2024 | 16.40 | 16.42 | 15.90 | 15.96 | 15.91 | -5.67% | 2,782,843 |
| Jun 6, 2024 | 16.67 | 17.00 | 16.64 | 16.92 | 16.87 | 1.50% | 2,304,638 |
| Jun 5, 2024 | 16.43 | 16.70 | 16.34 | 16.67 | 16.62 | 1.83% | 1,490,390 |
| Jun 4, 2024 | 16.58 | 16.61 | 16.09 | 16.37 | 16.32 | -3.25% | 1,801,778 |
| Jun 3, 2024 | 16.74 | 16.93 | 16.70 | 16.92 | 16.87 | 1.26% | 1,384,091 |
| May 31, 2024 | 16.89 | 17.05 | 16.52 | 16.71 | 16.66 | -0.59% | 1,535,934 |
| May 30, 2024 | 16.75 | 17.04 | 16.75 | 16.81 | 16.76 | 0.36% | 1,956,467 |
| May 29, 2024 | 16.89 | 17.09 | 16.73 | 16.75 | 16.70 | -2.05% | 1,384,584 |
| May 28, 2024 | 17.00 | 17.20 | 16.81 | 17.10 | 17.05 | 3.07% | 1,741,059 |
| May 24, 2024 | 16.65 | 16.83 | 16.54 | 16.59 | 16.54 | 0.24% | 1,312,192 |
| May 23, 2024 | 16.47 | 16.73 | 16.32 | 16.55 | 16.50 | 0.06% | 3,802,556 |
| May 22, 2024 | 17.02 | 17.10 | 16.43 | 16.54 | 16.49 | -4.12% | 2,640,646 |
| May 21, 2024 | 17.10 | 17.29 | 16.94 | 17.25 | 17.20 | 0.23% | 2,526,399 |
| May 20, 2024 | 17.09 | 17.28 | 16.91 | 17.21 | 17.16 | 0.70% | 1,804,044 |
| May 17, 2024 | 16.55 | 17.11 | 16.45 | 17.09 | 17.04 | 4.98% | 3,721,937 |
| May 16, 2024 | 16.02 | 16.37 | 15.91 | 16.28 | 16.23 | 0.93% | 2,550,261 |
| May 15, 2024 | 15.92 | 16.20 | 15.65 | 16.13 | 16.08 | 2.22% | 2,071,167 |
| May 14, 2024 | 15.57 | 15.79 | 15.47 | 15.78 | 15.74 | 2.33% | 1,592,889 |
| May 13, 2024 | 15.61 | 15.72 | 15.35 | 15.42 | 15.38 | -1.47% | 1,569,409 |
| May 10, 2024 | 15.88 | 15.94 | 15.62 | 15.65 | 15.61 | -0.19% | 2,191,449 |
| May 9, 2024 | 15.44 | 15.76 | 15.41 | 15.68 | 15.64 | 2.35% | 2,306,422 |
| May 8, 2024 | 15.14 | 15.56 | 15.05 | 15.32 | 15.28 | 0.13% | 1,386,812 |
| May 7, 2024 | 15.20 | 15.43 | 15.18 | 15.30 | 15.26 | 0.20% | 1,129,732 |
| May 6, 2024 | 15.40 | 15.49 | 15.22 | 15.27 | 15.23 | 1.60% | 1,355,605 |