Skip to main content
Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
18.33
+0.22 (1.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202418.1618.5518.0718.3318.331.21%3,948,480
Dec 19, 202418.2718.4917.9818.1118.110.28%3,090,000
Dec 18, 202418.9319.0617.9518.0618.06-5.30%4,170,811
Dec 17, 202418.8019.1818.7819.0719.07-0.16%2,954,200
Dec 16, 202419.1819.1918.8319.1019.10-0.05%3,354,815
Dec 13, 202419.3519.4719.0019.1119.11-2.25%2,235,216
Dec 12, 202419.9520.1519.5519.5519.55-4.07%1,850,200
Dec 11, 202419.6520.4519.5920.3820.384.41%1,820,123
Dec 10, 202419.7520.0219.5019.5219.52-0.10%1,544,812
Dec 9, 202419.5220.0419.4819.5419.542.52%2,324,000
Dec 6, 202419.4619.4618.9219.0619.06-2.06%1,445,700
Dec 5, 202419.5719.7519.2519.4619.46-0.51%1,263,800
Dec 4, 202419.2419.7319.2219.5619.531.03%1,580,666
Dec 3, 202418.7819.7718.7819.3619.344.48%2,646,198
Dec 2, 202418.7518.7918.4618.5318.51-1.54%1,910,686
Nov 29, 202418.6518.9318.6518.8218.802.01%1,166,108
Nov 27, 202418.5718.6418.3718.4518.430.38%1,748,036
Nov 26, 202418.3918.3918.1418.3818.360.44%2,147,141
Nov 25, 202418.1318.4318.0818.3018.28-3.02%3,318,400
Nov 22, 202419.0019.0218.7718.8718.850.05%2,050,200
Nov 21, 202418.8718.9918.6618.8618.840.80%1,773,000
Nov 20, 202418.7118.8018.6118.7118.69-0.43%1,243,906
Nov 19, 202418.5318.8318.3118.7918.772.57%1,880,300
Nov 18, 202418.0318.3717.9518.3218.304.45%1,722,700
Nov 15, 202417.7417.9417.4317.5417.52-1.13%2,127,758
Nov 14, 202417.7517.8817.4817.7417.72-0.17%3,779,000
Nov 13, 202418.0018.2617.7217.7717.75-0.95%3,921,976
Nov 12, 202417.9518.0917.6717.9417.92-1.32%2,826,020
Nov 11, 202418.4918.7517.7918.1818.16-6.19%5,577,198
Nov 8, 202419.5119.7619.0619.3819.36-1.82%2,409,250
Nov 7, 202419.0719.8318.5719.7419.711.54%4,466,441
Nov 6, 202419.0319.7018.7119.4419.42-3.62%3,968,200
Nov 5, 202420.1920.3719.9320.1720.140.30%1,423,389
Nov 4, 202420.2220.3919.9320.1120.08-1,693,647
Nov 1, 202420.3420.6020.1120.1120.08-0.35%2,604,700
Oct 31, 202420.6220.7220.0420.1820.15-3.72%2,228,076
Oct 30, 202421.0721.1020.5820.9620.93-0.43%1,682,139
Oct 29, 202420.6921.0620.4321.0521.022.68%1,648,431
Oct 28, 202420.7220.8220.4520.5020.47-1.30%2,258,638
Oct 25, 202420.9221.0720.6520.7720.74-1.52%1,583,020
Oct 24, 202421.2021.2720.6221.0921.06-0.05%2,445,209
Oct 23, 202421.0021.3720.8321.1021.07-1.31%1,513,746
Oct 22, 202421.1421.4321.0721.3821.352.84%2,421,601
Oct 21, 202421.3021.4520.7320.7920.76-0.95%3,002,900
Oct 18, 202420.3421.1220.3220.9920.964.58%3,030,930
Oct 17, 202420.1520.4520.0320.0720.040.50%1,515,009
Oct 16, 202419.9520.2419.7419.9719.941.58%2,522,217
Oct 15, 202419.6019.7019.3719.6619.630.10%1,991,187
Oct 14, 202419.5019.8619.5019.6419.610.20%1,353,200
Oct 11, 202419.7619.9419.5219.6019.580.20%2,344,235
Oct 10, 202419.2519.5719.0219.5619.542.03%2,571,203
Oct 9, 202419.3719.4018.9619.1719.15-1.69%2,548,185
Oct 8, 202419.2119.5119.1419.5019.480.46%1,781,437
Oct 7, 202419.5019.5219.1419.4119.39-0.92%1,695,111
Oct 4, 202419.6719.9719.5419.5919.57-0.61%2,041,557
Oct 3, 202419.9119.9819.5819.7119.68-2.14%1,884,797
Oct 2, 202420.1320.3319.9020.1420.11-0.30%2,138,100
Oct 1, 202420.0820.3119.8720.2020.171.30%3,575,200
Sep 30, 202419.9220.0019.6219.9419.91-0.15%2,673,712
Sep 27, 202420.2020.2919.8219.9719.94-2.30%2,799,431
Sep 26, 202420.6820.7620.3120.4420.41-1.11%3,550,836
Sep 25, 202420.9721.0320.5220.6720.64-1.01%3,431,200
Sep 24, 202421.1421.1620.8120.8820.85-0.76%2,067,957
Sep 23, 202420.9221.4220.8021.0421.011.06%3,222,847
Sep 20, 202420.5820.8320.3920.8220.792.56%6,361,500
Sep 19, 202420.6220.6520.0220.3020.270.50%2,345,578
Sep 18, 202420.5021.1420.1520.2020.17-1.17%2,667,800
Sep 17, 202420.4920.7720.1920.4420.41-1.16%2,078,604
Sep 16, 202420.7720.8020.4120.6820.65-0.05%2,428,900
Sep 13, 202420.4620.9020.4520.6920.663.14%4,357,300
Sep 12, 202419.3020.2019.2020.0620.036.08%6,906,602
Sep 11, 202418.6018.9418.5718.9118.861.12%1,867,132
Sep 10, 202418.2018.7318.1618.7018.652.97%1,453,900
Sep 9, 202418.1118.2918.0718.1618.110.33%919,176
Sep 6, 202418.3918.4417.9518.1018.05-1.47%1,714,195
Sep 5, 202418.5918.6318.2918.3718.320.49%2,508,800
Sep 4, 202418.2418.6118.1718.2818.23-0.92%1,995,342
Sep 3, 202418.9019.0618.2618.4518.40-4.30%2,797,300
Aug 30, 202419.1419.2819.0419.2819.230.57%1,441,605
Aug 29, 202419.1319.4519.1019.1719.120.31%1,146,727
Aug 28, 202419.2419.2518.8319.1119.06-1.95%2,754,307
Aug 27, 202419.3619.5119.1719.4919.44-0.41%1,986,000
Aug 26, 202419.7719.8219.4019.5719.52-0.25%1,234,406
Aug 23, 202419.7419.9019.4719.6219.570.82%1,826,403
Aug 22, 202419.5019.7419.3319.4619.41-1.96%2,088,728
Aug 21, 202419.8919.9519.6819.8519.80-0.30%1,823,278
Aug 20, 202419.8520.2419.7519.9119.861.69%3,062,034
Aug 19, 202419.1519.6819.0919.5819.532.09%3,044,600
Aug 16, 202418.7519.2718.5619.1819.134.01%3,157,124
Aug 15, 202418.4518.5318.0318.4418.39-0.16%1,430,210
Aug 14, 202418.4118.4818.0818.4718.42-0.11%1,297,010
Aug 13, 202418.0018.6818.0018.4918.442.27%2,707,600
Aug 12, 202417.5818.2617.4418.0818.034.03%2,446,903
Aug 9, 202417.4117.4917.1517.3817.330.99%1,307,800
Aug 8, 202416.8617.3816.6317.2117.173.30%1,906,448
Aug 7, 202417.4817.5016.6416.6616.62-3.25%1,375,100
Aug 6, 202416.7817.5016.6817.2217.181.65%1,941,512
Aug 5, 202416.3517.3215.7416.9416.90-2.76%3,930,100
Aug 2, 202417.4217.9817.2017.4217.370.29%4,548,037
Aug 1, 202417.7518.2017.0517.3717.322.00%4,175,820