Skip to main content
Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
18.71
-0.08 (-0.43%)
Nov 20, 2024, 4:00 PM EST - Market closed

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.7118.8018.6118.7118.71-0.43%1,243,906
Nov 19, 202418.5318.8318.3118.7918.792.57%1,880,263
Nov 18, 202418.0318.3717.9518.3218.324.45%1,722,674
Nov 15, 202417.7417.9417.4317.5417.54-1.13%2,127,758
Nov 14, 202417.7517.8817.4817.7417.74-0.17%3,778,966
Nov 13, 202418.0018.2617.7217.7717.77-0.95%3,921,976
Nov 12, 202417.9618.0917.6717.9417.94-1.32%2,826,020
Nov 11, 202418.4918.7517.7918.1818.18-6.19%5,577,198
Nov 8, 202419.5119.7619.0619.3819.38-1.82%2,409,250
Nov 7, 202419.0719.8318.5719.7419.741.54%4,466,441
Nov 6, 202419.0319.7018.7119.4419.44-3.62%3,968,160
Nov 5, 202420.1920.3719.9320.1720.170.30%1,423,389
Nov 4, 202420.2220.3919.9320.1120.11-1,693,647
Nov 1, 202420.3420.6020.1120.1120.11-0.35%2,604,687
Oct 31, 202420.6220.7220.0420.1820.18-3.72%2,228,076
Oct 30, 202421.0721.1020.5820.9620.96-0.43%1,682,139
Oct 29, 202420.6921.0620.4421.0521.052.68%1,648,431
Oct 28, 202420.7220.8220.4520.5020.50-1.30%2,258,638
Oct 25, 202420.9221.0720.6520.7720.77-1.52%1,583,020
Oct 24, 202421.2021.2720.6221.0921.09-0.05%2,445,209
Oct 23, 202421.0021.3720.8321.1021.10-1.31%1,513,746
Oct 22, 202421.1421.4321.0721.3821.382.84%2,421,601
Oct 21, 202421.3021.4520.7320.7920.79-0.95%3,002,887
Oct 18, 202420.3421.1220.3220.9920.994.58%3,030,930
Oct 17, 202420.1520.4520.0320.0720.070.50%1,515,009
Oct 16, 202419.9520.2419.7419.9719.971.58%2,522,217
Oct 15, 202419.6019.7019.3719.6619.660.10%1,991,187
Oct 14, 202419.5019.8619.5019.6419.640.20%1,353,186
Oct 11, 202419.7619.9419.5219.6019.600.20%2,344,235
Oct 10, 202419.2519.5719.0219.5619.562.03%2,571,203
Oct 9, 202419.3719.4018.9619.1719.17-1.69%2,548,185
Oct 8, 202419.2119.5119.1419.5019.500.46%1,781,437
Oct 7, 202419.5019.5219.1419.4119.41-0.92%1,695,111
Oct 4, 202419.6719.9719.5419.5919.59-0.61%2,041,557
Oct 3, 202419.9119.9819.5819.7119.71-2.14%1,884,797
Oct 2, 202420.1320.3319.9020.1420.14-0.30%2,138,059
Oct 1, 202420.0820.3119.8720.2020.201.30%3,575,200
Sep 30, 202419.9220.0019.6219.9419.94-0.15%2,673,712
Sep 27, 202420.2020.2919.8219.9719.97-2.30%2,799,431
Sep 26, 202420.6820.7620.3120.4420.44-1.11%3,550,836
Sep 25, 202420.9721.0320.5220.6720.67-1.01%3,431,164
Sep 24, 202421.1421.1620.8120.8820.88-0.76%2,067,957
Sep 23, 202420.9221.4220.8021.0421.041.06%3,222,847
Sep 20, 202420.5820.8320.3920.8220.822.56%6,361,498
Sep 19, 202420.6220.6520.0220.3020.300.50%2,345,578
Sep 18, 202420.5021.1420.1520.2020.20-1.17%2,667,767
Sep 17, 202420.4920.7720.1920.4420.44-1.16%2,078,604
Sep 16, 202420.7720.8020.4120.6820.68-0.05%2,428,885
Sep 13, 202420.4620.9020.4520.6920.693.14%4,357,288
Sep 12, 202419.3020.2019.2020.0620.066.08%6,906,602
Sep 11, 202418.6018.9418.5718.9118.891.12%1,867,132
Sep 10, 202418.2018.7318.1618.7018.682.97%1,453,882
Sep 9, 202418.1118.2918.0718.1618.140.33%919,176
Sep 6, 202418.3918.4417.9518.1018.08-1.47%1,714,195
Sep 5, 202418.5918.6318.2918.3718.350.49%2,508,795
Sep 4, 202418.2418.6118.1718.2818.26-0.92%1,535,334
Sep 3, 202418.9019.0618.2618.4518.43-4.30%2,797,294
Aug 30, 202419.1419.2819.0419.2819.260.57%1,441,605
Aug 29, 202419.1319.4519.1019.1719.150.31%1,146,727
Aug 28, 202419.2419.2518.8319.1119.09-1.95%2,754,307
Aug 27, 202419.3619.5119.1719.4919.47-0.41%1,985,992
Aug 26, 202419.7719.8219.4019.5719.55-0.25%1,234,406
Aug 23, 202419.7419.9019.4719.6219.600.82%1,826,403
Aug 22, 202419.5019.7419.3319.4619.44-1.96%2,088,728
Aug 21, 202419.8919.9519.6819.8519.83-0.30%1,823,278
Aug 20, 202419.8520.2419.7519.9119.891.69%3,062,034
Aug 19, 202419.1519.6819.0919.5819.562.09%3,044,563
Aug 16, 202418.7519.2718.5619.1819.164.01%3,157,124
Aug 15, 202418.4518.5318.0318.4418.42-0.16%1,430,210
Aug 14, 202418.4118.4818.0818.4718.45-0.11%1,297,010
Aug 13, 202418.0018.6818.0018.4918.472.27%2,707,587
Aug 12, 202417.5818.2617.4418.0818.064.03%2,446,903
Aug 9, 202417.4117.4917.1517.3817.360.99%1,307,763
Aug 8, 202416.8617.3816.6317.2117.193.30%1,906,448
Aug 7, 202417.4817.5016.6416.6616.64-3.25%1,375,060
Aug 6, 202416.7817.5016.6817.2217.201.65%1,941,512
Aug 5, 202416.3517.3215.7416.9416.92-2.76%3,930,072
Aug 2, 202417.4217.9817.2117.4217.400.29%4,548,037
Aug 1, 202417.7518.2017.0517.3717.352.00%4,175,820
Jul 31, 202417.0517.1816.8717.0317.011.85%1,643,673
Jul 30, 202416.9616.9616.5516.7216.70-0.95%1,417,107
Jul 29, 202416.6416.8916.4216.8816.862.24%1,020,632
Jul 26, 202416.6016.6716.3716.5116.490.98%1,574,807
Jul 25, 202416.7016.7616.3316.3516.33-4.61%2,206,147
Jul 24, 202417.2817.6517.1317.1417.12-1,408,723
Jul 23, 202417.1717.2216.9717.1417.12-0.06%961,095
Jul 22, 202416.9717.2016.8217.1517.130.65%1,930,649
Jul 19, 202416.6517.1116.5917.0417.02-0.47%1,327,934
Jul 18, 202417.2817.3216.9117.1217.10-0.87%1,755,878
Jul 17, 202417.8517.8817.2617.2717.25-2.92%1,729,052
Jul 16, 202417.6617.9117.5817.7917.771.31%1,866,922
Jul 15, 202417.7917.8217.4517.5617.54-0.40%1,293,496
Jul 12, 202417.3617.6717.3017.6317.610.63%1,849,049
Jul 11, 202417.5017.6216.8817.5217.502.40%1,890,266
Jul 10, 202416.8717.2216.8217.1117.092.46%1,224,096
Jul 9, 202416.7516.9116.6416.7016.68-0.24%1,080,748
Jul 8, 202416.4816.7416.3916.7416.721.03%1,012,304
Jul 5, 202416.3316.7716.2816.5716.552.98%1,931,023
Jul 3, 202415.8916.3015.8216.0916.073.21%1,008,861
Jul 2, 202415.5015.7615.3515.5915.570.32%2,273,911