Australia markets closed

Alamos Gold Inc. (AGI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
15.20+0.07 (+0.46%)
At close: 04:00PM EDT
15.11 -0.09 (-0.59%)
Pre-market: 04:55AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202415.0015.2814.9415.2015.202,574,300
23 Apr 202414.6715.1614.6315.1315.133,047,000
22 Apr 202414.8015.1114.7114.7614.762,965,400
19 Apr 202414.9915.4014.9915.3015.302,238,600
18 Apr 202415.1415.1914.8915.0615.061,515,000
17 Apr 202415.0115.2614.8114.9414.942,084,400
16 Apr 202414.6915.0414.5714.8814.882,119,500
15 Apr 202415.3415.4214.7114.9914.993,899,200
12 Apr 202415.7216.0115.0515.2115.215,403,200
11 Apr 202415.3215.4914.9915.3715.372,389,000
10 Apr 202414.6115.1914.4715.1615.163,120,100
09 Apr 202415.3715.4514.9315.0615.063,727,800
08 Apr 202414.9915.2714.6514.8614.862,955,800
05 Apr 202414.5114.9814.4514.8314.832,267,000
04 Apr 202414.8214.8614.4914.5114.512,616,600
03 Apr 202414.5414.9414.5114.8614.862,506,900
02 Apr 202414.6314.6714.3914.6314.632,557,500
01 Apr 202415.0015.0814.3814.5214.524,294,800
28 Mar 202414.7214.8614.5814.7514.752,804,900
27 Mar 202413.6514.6413.6414.5514.555,788,400
26 Mar 202413.7613.8313.5313.6013.601,664,300
25 Mar 202413.5513.8613.5513.6413.641,548,200
22 Mar 202413.5013.6513.4413.5013.501,481,700
21 Mar 202413.8113.9613.6013.6213.623,119,400
20 Mar 202413.1113.7413.0713.6013.602,350,600
19 Mar 202413.2613.2713.0613.1313.131,573,600
18 Mar 202413.6213.6713.3313.3813.381,825,000
15 Mar 202413.6013.7513.5513.5913.595,801,000
14 Mar 202413.6613.7713.4513.5913.591,681,300
13 Mar 202413.6213.9113.5813.8113.813,016,300
13 Mar 20240.025 Dividend
12 Mar 202413.4313.6613.3413.6413.622,127,400
11 Mar 202413.4013.9113.3313.7613.735,763,400
08 Mar 202413.6213.6913.3113.3613.342,189,600
07 Mar 202413.4513.5013.2913.4913.472,161,800
06 Mar 202412.9813.3312.9613.2613.242,603,900
05 Mar 202413.0713.3212.8012.8312.813,375,100
04 Mar 202412.4512.8812.4012.8412.823,419,900
01 Mar 202411.9612.3911.7612.3112.293,753,600
29 Feb 202411.8612.0011.7411.8111.792,343,200
28 Feb 202411.4711.5811.3611.5411.522,392,500
27 Feb 202411.7211.8211.4311.5111.491,939,900
26 Feb 202411.7311.7711.5911.7711.751,446,300
23 Feb 202411.5011.9511.3411.8911.872,899,900
22 Feb 202411.6511.7511.3611.4511.432,828,900
21 Feb 202411.6811.7711.5711.7511.731,395,000
20 Feb 202411.8111.8611.6811.7711.751,718,500
16 Feb 202411.6011.8211.5511.7011.683,178,300
15 Feb 202411.7011.8311.6411.7311.712,273,900
14 Feb 202411.4011.4911.2811.4611.442,199,300
13 Feb 202411.7211.7211.2411.3911.374,693,800
12 Feb 202411.9412.1211.8812.0312.011,480,900
09 Feb 202412.1012.1011.8511.9511.931,639,200
08 Feb 202412.2012.2512.0012.1012.082,269,900
07 Feb 202412.5412.6212.2512.2912.271,795,800
06 Feb 202412.4112.6612.3512.6112.591,995,400
05 Feb 202412.2212.4112.1312.3112.291,970,400
02 Feb 202412.3212.5112.2312.4312.412,361,600
01 Feb 202412.2312.7112.2112.6812.663,177,500
31 Jan 202412.2912.4712.0912.1112.091,977,500
30 Jan 202412.4212.4612.1712.2412.222,543,500
29 Jan 202412.3112.3612.1312.3512.331,592,400
26 Jan 202412.3212.3612.1612.1812.161,394,800
25 Jan 202412.2912.4012.1412.2912.272,532,800
24 Jan 202412.5612.6112.0612.1012.082,388,300
23 Jan 202412.2012.4012.0312.3612.341,919,800
22 Jan 202412.0512.2311.9212.0912.071,395,600
19 Jan 202412.4012.4011.9912.1812.162,201,100
18 Jan 202412.3112.4212.1912.3312.312,002,700
17 Jan 202412.1712.3212.0112.2812.263,162,300
16 Jan 202412.6212.7112.3412.3712.353,312,700
12 Jan 202413.0713.2112.8212.8612.842,124,500
11 Jan 202412.7712.9012.5012.7112.693,059,200
10 Jan 202412.5812.6712.4412.6012.581,542,200
09 Jan 202412.8712.9112.4712.5212.503,434,200
08 Jan 202412.7512.9712.7012.8412.821,615,200
05 Jan 202412.8913.1912.8112.9912.972,237,200
04 Jan 202412.8213.0612.7612.9212.901,662,100
03 Jan 202412.8312.9712.7512.8412.822,818,500
02 Jan 202413.4113.5613.0813.1013.082,497,000
29 Dec 202313.5013.5613.3213.4713.452,073,700
28 Dec 202313.9713.9913.5613.5913.572,538,000
27 Dec 202313.9114.1713.8713.9913.962,162,500
26 Dec 202313.9714.0713.7513.8813.851,478,700
22 Dec 202314.1614.3613.9213.9313.902,339,500
21 Dec 202313.9514.0013.7813.8413.811,732,100
20 Dec 202314.1614.1813.6913.7013.671,920,600
19 Dec 202313.7214.2613.6314.1314.102,428,000
18 Dec 202313.7913.8813.6013.6513.622,708,900
15 Dec 202313.9313.9313.6113.6413.626,063,500
14 Dec 202314.2514.3413.7713.8813.854,013,400
13 Dec 202313.2014.0213.1113.9913.964,279,700
12 Dec 202313.4313.5013.1113.1413.123,608,900
11 Dec 202313.4913.5513.2213.4313.413,818,800
08 Dec 202313.7914.1513.5913.7713.744,148,300
07 Dec 202314.2714.2714.0114.1614.132,255,600
06 Dec 202314.3614.4114.1114.1514.122,302,700
05 Dec 202314.4314.6314.1914.2414.213,027,300
05 Dec 20230.025 Dividend
04 Dec 202314.6014.6814.2514.5314.484,215,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...