Australia markets closed

Alamos Gold Inc. (AGI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.13-0.05 (-0.70%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 20217.117.257.017.137.131,557,800
23 Sept 20217.357.397.177.187.182,156,400
22 Sept 20217.457.587.397.407.402,791,100
21 Sept 20217.627.647.417.417.412,793,300
20 Sept 20217.357.537.267.527.523,555,000
17 Sept 20217.397.497.347.457.453,148,600
16 Sept 20217.597.607.367.467.463,264,000
15 Sept 20217.717.937.697.837.831,806,200
15 Sept 20210.025 Dividend
14 Sept 20217.777.877.707.777.742,071,100
13 Sept 20217.467.827.447.707.682,958,300
10 Sept 20217.577.637.397.447.422,554,400
09 Sept 20217.787.787.547.607.583,465,100
08 Sept 20217.727.797.607.747.721,511,400
07 Sept 20217.907.937.687.727.702,260,600
03 Sept 20218.008.137.898.058.023,782,200
02 Sept 20217.747.857.697.857.821,630,900
01 Sept 20217.957.957.747.767.741,522,800
31 Aug 20217.807.917.787.907.871,263,900
30 Aug 20218.018.067.747.807.771,946,500
27 Aug 20217.678.077.657.987.955,252,600
26 Aug 20217.507.787.507.677.651,818,300
25 Aug 20217.577.647.467.577.551,748,200
24 Aug 20217.707.727.597.627.601,820,400
23 Aug 20217.477.697.387.617.592,213,900
20 Aug 20217.207.377.157.287.261,676,300
19 Aug 20217.307.357.207.267.243,274,000
18 Aug 20217.527.567.247.357.334,725,000
17 Aug 20217.627.687.487.547.521,615,700
16 Aug 20217.737.817.647.647.621,500,100
13 Aug 20217.677.797.637.747.721,958,300
12 Aug 20217.607.607.487.547.521,983,400
11 Aug 20217.547.727.547.667.641,564,200
10 Aug 20217.447.547.387.427.401,894,200
09 Aug 20217.577.677.427.507.484,229,900
06 Aug 20217.657.777.547.697.672,315,000
05 Aug 20218.398.397.877.897.862,643,200
04 Aug 20218.308.628.288.398.367,770,100
03 Aug 20218.048.158.008.148.112,620,200
02 Aug 20218.158.167.948.078.041,816,400
30 July 20218.038.217.998.128.091,681,400
29 July 20218.068.267.768.128.095,079,800
28 July 20217.888.097.838.088.052,178,400
27 July 20218.068.087.847.957.922,303,200
26 July 20217.798.057.788.048.012,363,000
23 July 20217.807.857.717.797.761,541,300
22 July 20217.927.927.697.867.831,426,000
21 July 20217.597.977.597.947.911,894,800
20 July 20217.757.907.607.707.682,903,300
19 July 20217.687.857.627.707.682,584,200
16 July 20218.078.207.817.867.833,102,800
15 July 20218.198.258.038.158.122,311,000
14 July 20218.108.298.048.158.124,224,400
13 July 20217.668.127.637.887.853,415,500
12 July 20217.717.817.617.667.642,119,000
09 July 20217.677.847.677.797.762,134,000
08 July 20217.867.907.567.637.613,211,800
07 July 20217.937.947.787.837.801,676,200
06 July 20217.978.097.787.887.853,851,700
02 July 20217.727.857.647.817.781,878,400
01 July 20217.807.807.537.617.591,922,200
30 June 20217.457.777.387.657.633,046,100
29 June 20217.507.577.367.427.402,215,900
28 June 20217.687.767.527.597.571,527,000
25 June 20217.847.887.687.717.691,464,300
24 June 20217.857.907.707.757.731,724,700
23 June 20218.088.117.797.797.762,798,900
22 June 20217.888.037.797.977.942,446,400
21 June 20217.898.017.787.927.892,243,500
18 June 20218.008.197.797.797.764,153,100
17 June 20218.458.497.998.048.015,374,200
16 June 20218.869.118.748.768.732,709,500
15 June 20218.888.968.788.838.802,960,000
15 June 20210.025 Dividend
14 June 20218.708.908.598.758.701,553,300
11 June 20218.868.908.758.818.761,592,500
10 June 20218.648.918.608.918.861,895,900
09 June 20218.728.818.608.608.551,982,700
08 June 20218.768.788.628.658.601,970,300
07 June 20218.878.918.778.808.751,764,200
04 June 20218.989.088.908.958.901,442,500
03 June 20219.059.058.818.888.832,577,200
02 June 20219.139.389.089.289.222,272,900
01 June 20219.209.269.049.179.111,679,900
28 May 20219.009.148.969.139.071,702,000
27 May 20219.099.199.029.069.011,391,500
26 May 20219.219.379.109.159.092,688,400
25 May 20219.049.228.939.149.082,341,600
24 May 20219.089.169.029.109.04726,600
21 May 20219.239.288.969.089.022,786,200
20 May 20219.029.228.999.189.122,352,400
19 May 20219.089.258.919.048.992,887,000
18 May 20219.159.349.049.109.043,027,000
17 May 20218.769.298.729.159.093,882,100
14 May 20218.578.728.548.708.651,092,700
13 May 20218.458.538.348.418.361,601,500
12 May 20218.738.748.438.488.432,256,100
11 May 20218.468.758.418.728.671,969,900
10 May 20218.898.958.608.618.561,881,200
07 May 20218.808.888.658.768.712,176,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...