Australia markets open in 5 hours 17 minutes

Alamos Gold Inc. (1AL.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.69+0.33 (+2.30%)
At close: 03:31PM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202414.5214.8014.5214.6914.692,000
09 May 202414.1914.3614.1914.3614.36200
08 May 202414.1314.3014.1314.3014.30875
07 May 202414.1014.1014.1014.1014.10400
06 May 202414.0014.0014.0014.0014.00200
03 May 202413.9013.9013.9013.9013.90-
02 May 202413.9313.9313.8713.8713.87400
30 Apr 202414.3314.3314.1114.1114.11400
29 Apr 202414.3114.4414.3114.4414.44858
26 Apr 202413.9514.3013.9514.1014.102,300
25 Apr 202413.8814.2213.8814.2214.22350
24 Apr 202414.0614.2814.0614.2814.28673
23 Apr 202413.6513.8913.6513.8913.89845
22 Apr 202414.3114.3513.9013.9013.909,753
19 Apr 202414.0714.4714.0714.4314.433,933
18 Apr 202413.9314.1513.9314.1514.15300
17 Apr 202413.9414.1313.9414.1014.101,400
16 Apr 202414.2414.2414.0714.0714.07550
15 Apr 202414.2814.4413.9013.9013.90343
12 Apr 202414.2914.4814.2914.4814.481,689
11 Apr 202414.0414.3414.0414.3414.34662
10 Apr 202413.8513.8513.8113.8113.812,324
09 Apr 202413.6513.9613.6513.8613.861,095
08 Apr 202413.6013.8013.6013.8013.80645
05 Apr 202413.3213.4013.3213.4013.40600
04 Apr 202413.6913.6913.5213.5213.52100
03 Apr 202413.5513.7813.3013.7813.7819,224
02 Apr 202413.5713.5713.5213.5213.52530
28 Mar 202413.4013.5013.4013.4213.42352
27 Mar 202412.5012.5012.5012.5012.50-
26 Mar 202412.5012.5012.5012.5012.50-
25 Mar 202412.4012.4012.4012.4012.40-
22 Mar 202412.4612.5612.4612.5612.5685
21 Mar 202412.4212.4212.4212.4212.42-
20 Mar 202412.0212.5412.0212.5412.54525
19 Mar 202412.2212.2412.2212.2412.2485
18 Mar 202412.4612.4612.4612.4612.46-
15 Mar 202412.4812.4812.4812.4812.48-
14 Mar 202412.5412.7012.4012.4812.483,790
13 Mar 202412.4212.4212.4012.4012.404,000
13 Mar 20240.025 Dividend
12 Mar 202412.5212.6212.5212.6212.60360
11 Mar 202412.1812.1812.1812.1812.16-
08 Mar 202412.2812.4012.2012.2012.18759
07 Mar 202412.1212.1212.1212.1212.10-
06 Mar 202411.7411.9611.7411.9611.941,201
05 Mar 202411.7811.9411.7811.9411.92100
04 Mar 202411.2611.7611.2611.7611.742,370
01 Mar 202410.9011.2410.9011.2411.22135
29 Feb 202410.6410.6410.6410.6410.62-
28 Feb 202410.5610.6010.5610.6010.58350
27 Feb 202410.7810.7810.7810.7810.76-
26 Feb 202410.9210.9210.8810.8810.8670
23 Feb 202410.5210.5210.5210.5210.50-
22 Feb 202410.8210.8210.7610.7610.74100
21 Feb 202410.8610.8610.8610.8610.84-
20 Feb 202410.8210.8210.8210.8210.80-
19 Feb 202410.8010.8010.8010.8010.78-
16 Feb 202410.8210.9410.8210.8810.86510
15 Feb 202410.6410.6410.6410.6410.62-
14 Feb 202410.5810.5810.5810.5810.56174
13 Feb 202411.1411.1411.1411.1411.12450
12 Feb 202411.0211.0211.0211.0211.0060
09 Feb 202411.1611.2611.1611.2611.24200
08 Feb 202411.3411.3411.3411.3411.32-
07 Feb 202411.6611.6611.6611.6611.64-
06 Feb 202411.4011.4011.4011.4011.38-
05 Feb 202411.4611.4811.3411.3411.32781
02 Feb 202411.6011.6011.6011.6011.5820,000
01 Feb 202411.1611.3411.1611.2811.26380
31 Jan 202411.2611.2811.2611.2811.26300
30 Jan 202411.3611.3611.3611.3611.34-
29 Jan 202411.1811.3211.1811.3211.3050
26 Jan 202411.2811.2811.2811.2811.26-
25 Jan 202411.0811.0811.0811.0811.0690
24 Jan 202411.3211.4811.3211.4811.461,000
23 Jan 202411.0611.2611.0611.2611.2480
22 Jan 202411.0811.0811.0811.0811.06-
19 Jan 202411.3011.3011.3011.3011.28-
18 Jan 202411.2611.2611.2611.2611.24-
17 Jan 202411.3211.3411.3211.3411.32450
16 Jan 202411.5411.5411.5411.5411.52-
15 Jan 202411.8611.8811.6211.6211.605,800
12 Jan 202411.5611.5611.5611.5611.54-
11 Jan 202411.4411.6011.4411.6011.58130
10 Jan 202411.3811.3811.3811.3811.36-
09 Jan 202411.7011.7011.5011.5011.4825
08 Jan 202411.8011.8011.8011.8011.78-
05 Jan 202411.7611.7611.7611.7611.74-
04 Jan 202411.7411.7411.7411.7411.72-
03 Jan 202411.9411.9411.7411.8211.80700
02 Jan 202412.2612.3612.2612.3612.341,250
29 Dec 202312.2212.3212.2212.3212.3065
28 Dec 202312.5812.5812.5812.5812.56-
27 Dec 202312.6212.6212.6212.6212.60-
22 Dec 202312.5412.9612.5412.9612.93130
21 Dec 202312.4812.4812.4812.4812.46-
20 Dec 202312.8412.8412.8412.8412.81-
19 Dec 202312.4412.8412.4412.8412.81160
18 Dec 202312.4812.5812.4812.5812.56275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...