Alamos Gold Inc (1AL.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 320 |
| 30 Apr 2024 | 14.33 | 14.33 | 14.01 | 14.01 | 14.01 | 320 |
| 29 Apr 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 26 Apr 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 25 Apr 2024 | 14.01 | 14.01 | 13.48 | 13.48 | 13.48 | 444 |
| 24 Apr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 23 Apr 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 22 Apr 2024 | 14.40 | 14.40 | 13.96 | 13.96 | 13.96 | 50 |
| 19 Apr 2024 | 14.07 | 14.40 | 14.07 | 14.40 | 14.40 | 313 |
| 18 Apr 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 17 Apr 2024 | 14.06 | 14.06 | 13.94 | 13.94 | 13.94 | 1,000 |
| 16 Apr 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 15 Apr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 12 Apr 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 11 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 10 Apr 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 09 Apr 2024 | 13.65 | 14.07 | 13.65 | 14.07 | 14.07 | 1,794 |
| 08 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 05 Apr 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| 04 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| 03 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 02 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 28 Mar 2024 | 13.40 | 13.58 | 13.40 | 13.58 | 13.58 | 125 |
| 27 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 26 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 25 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 22 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 21 Mar 2024 | 12.42 | 12.76 | 12.42 | 12.76 | 12.76 | 280 |
| 20 Mar 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 19 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 18 Mar 2024 | 12.54 | 12.54 | 12.42 | 12.42 | 12.42 | 2 |
| 15 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 14 Mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 13 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 13 Mar 2024 | 0.025 Dividend | |||||
| 12 Mar 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.49 | - |
| 11 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.26 | - |
| 08 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.26 | - |
| 07 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.08 | - |
| 06 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.76 | - |
| 05 Mar 2024 | 11.78 | 11.78 | 11.78 | 11.78 | 11.76 | 100 |
| 04 Mar 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.24 | - |
| 01 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.88 | - |
| 29 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | - |
| 28 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | - |
| 27 Feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.92 | - |
| 26 Feb 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.00 | 210 |
| 23 Feb 2024 | 10.62 | 10.62 | 10.48 | 10.48 | 10.46 | 1,500 |
| 22 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.84 | - |
| 21 Feb 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.84 | - |
| 20 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.82 | - |
| 19 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.82 | - |
| 16 Feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.82 | - |
| 15 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | - |
| 14 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.68 | - |
| 13 Feb 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.12 | - |
| 12 Feb 2024 | 11.16 | 11.16 | 11.10 | 11.10 | 11.08 | 749 |
| 09 Feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.28 | - |
| 08 Feb 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.44 | - |
| 07 Feb 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.64 | - |
| 06 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.54 | - |
| 05 Feb 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.54 | - |
| 02 Feb 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.58 | - |
| 01 Feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.30 | - |
| 31 Jan 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.34 | - |
| 30 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.36 | - |
| 29 Jan 2024 | 11.32 | 11.36 | 11.32 | 11.36 | 11.34 | 125 |
| 26 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.30 | - |
| 25 Jan 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.18 | - |
| 24 Jan 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.30 | - |
| 23 Jan 2024 | 11.14 | 11.14 | 11.08 | 11.08 | 11.06 | 300 |
| 22 Jan 2024 | 11.18 | 11.18 | 11.14 | 11.14 | 11.12 | 1,000 |
| 19 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.36 | - |
| 18 Jan 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.36 | - |
| 17 Jan 2024 | 11.42 | 11.42 | 11.42 | 11.42 | 11.40 | - |
| 16 Jan 2024 | 11.64 | 11.64 | 11.54 | 11.54 | 11.52 | 101 |
| 15 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.52 | - |
| 12 Jan 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.52 | - |
| 11 Jan 2024 | 11.44 | 11.54 | 11.44 | 11.54 | 11.52 | 993 |
| 10 Jan 2024 | 11.50 | 11.50 | 11.42 | 11.42 | 11.40 | 100 |
| 09 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.78 | - |
| 08 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.78 | - |
| 05 Jan 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.78 | - |
| 04 Jan 2024 | 11.86 | 11.86 | 11.80 | 11.80 | 11.78 | 10 |
| 03 Jan 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.04 | - |
| 02 Jan 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.24 | - |
| 29 Dec 2023 | 12.36 | 12.36 | 12.30 | 12.30 | 12.28 | - |
| 28 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | - |
| 27 Dec 2023 | 12.72 | 12.72 | 12.72 | 12.72 | 12.69 | - |
| 22 Dec 2023 | 12.64 | 12.90 | 12.64 | 12.90 | 12.87 | 270 |
| 21 Dec 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.61 | - |
| 20 Dec 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.79 | - |
| 19 Dec 2023 | 12.48 | 12.48 | 12.48 | 12.48 | 12.46 | - |
| 18 Dec 2023 | 12.60 | 12.60 | 12.48 | 12.48 | 12.46 | 102 |
| 15 Dec 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.67 | - |
| 14 Dec 2023 | 12.82 | 12.82 | 12.82 | 12.82 | 12.79 | - |
| 13 Dec 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.22 | - |
| 12 Dec 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.51 | - |
| 11 Dec 2023 | 12.84 | 12.84 | 12.54 | 12.54 | 12.51 | 250 |
| 08 Dec 2023 | 13.20 | 13.20 | 13.20 | 13.20 | 13.17 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.