Australia markets closed

Alamos Gold Inc. (AGI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
8.120.00 (0.00%)
At close: 4:00PM EDT
8.00 -0.12 (-1.48%)
After hours: 07:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 20218.038.217.998.128.121,639,684
29 July 20218.068.267.768.128.125,079,800
28 July 20217.888.097.838.088.082,172,500
27 July 20218.068.087.847.957.952,303,200
26 July 20217.798.057.788.048.042,363,000
23 July 20217.807.857.717.797.791,541,300
22 July 20217.927.927.697.867.861,426,000
21 July 20217.597.977.597.947.941,894,800
20 July 20217.757.907.607.707.702,903,300
19 July 20217.687.857.627.707.702,584,200
16 July 20218.078.207.817.867.863,101,400
15 July 20218.198.258.038.158.152,311,000
14 July 20218.108.298.048.158.154,224,400
13 July 20217.668.127.637.887.883,415,500
12 July 20217.717.817.617.667.662,119,000
09 July 20217.677.847.677.797.792,134,000
08 July 20217.867.907.567.637.633,211,800
07 July 20217.937.947.787.837.831,676,200
06 July 20217.978.097.787.887.883,851,700
02 July 20217.727.857.647.817.811,878,400
01 July 20217.807.807.537.617.611,922,200
30 June 20217.457.777.387.657.653,046,100
29 June 20217.507.577.367.427.422,215,900
28 June 20217.687.767.527.597.591,527,000
25 June 20217.847.887.687.717.711,464,300
24 June 20217.857.907.707.757.751,724,700
23 June 20218.088.117.797.797.792,798,900
22 June 20217.888.037.797.977.972,446,400
21 June 20217.898.017.787.927.922,243,500
18 June 20218.008.197.797.797.794,153,100
17 June 20218.458.497.998.048.045,374,200
16 June 20218.869.118.748.768.762,709,500
15 June 20218.888.968.788.838.832,960,000
15 June 20210.025 Dividend
14 June 20218.708.908.598.758.731,553,300
11 June 20218.868.908.758.818.781,592,500
10 June 20218.648.918.608.918.881,895,900
09 June 20218.728.818.608.608.581,982,700
08 June 20218.768.788.628.658.631,970,300
07 June 20218.878.918.778.808.771,764,200
04 June 20218.989.088.908.958.921,442,500
03 June 20219.059.058.818.888.852,577,200
02 June 20219.139.389.089.289.252,272,900
01 June 20219.209.269.049.179.141,679,900
28 May 20219.009.148.969.139.101,702,000
27 May 20219.099.199.029.069.031,391,500
26 May 20219.219.379.109.159.122,688,400
25 May 20219.049.228.939.149.112,341,600
24 May 20219.089.169.029.109.07726,600
21 May 20219.239.288.969.089.052,786,200
20 May 20219.029.228.999.189.152,352,400
19 May 20219.089.258.919.049.012,887,000
18 May 20219.159.349.049.109.073,027,000
17 May 20218.769.298.729.159.123,882,100
14 May 20218.578.728.548.708.681,092,700
13 May 20218.458.538.348.418.391,601,500
12 May 20218.738.748.438.488.462,256,100
11 May 20218.468.758.418.728.701,969,900
10 May 20218.898.958.608.618.591,881,200
07 May 20218.808.888.658.768.732,176,200
06 May 20218.508.818.478.668.643,261,100
05 May 20218.428.438.238.388.362,413,400
04 May 20218.458.668.268.328.302,476,700
03 May 20218.158.568.088.488.463,160,300
30 Apr 20218.178.257.988.007.982,596,500
29 Apr 20218.278.438.158.258.232,275,600
28 Apr 20218.208.368.108.358.333,247,300
27 Apr 20218.618.628.278.288.262,554,300
26 Apr 20218.598.638.498.608.581,217,900
23 Apr 20218.818.848.568.608.581,616,100
22 Apr 20218.828.828.658.718.692,041,500
21 Apr 20218.758.988.708.938.902,646,600
20 Apr 20218.548.798.498.778.743,398,000
19 Apr 20218.818.868.698.728.702,744,900
16 Apr 20218.878.878.668.818.782,920,600
15 Apr 20218.408.808.378.728.702,702,200
14 Apr 20218.498.508.268.288.262,314,600
13 Apr 20218.158.488.108.478.453,273,300
12 Apr 20218.338.358.028.058.031,692,600
09 Apr 20218.158.408.088.368.342,487,600
08 Apr 20218.268.348.228.298.271,803,100
07 Apr 20218.288.308.098.108.082,142,000
06 Apr 20218.108.418.068.308.282,486,300
05 Apr 20218.128.217.978.017.992,973,200
01 Apr 20217.938.177.928.168.142,160,500
31 Mar 20217.588.007.537.817.792,929,900
30 Mar 20217.727.737.467.547.524,194,800
29 Mar 20217.837.937.617.927.902,271,600
26 Mar 20217.737.957.667.937.912,022,500
25 Mar 20217.727.827.597.747.722,230,300
24 Mar 20218.008.007.757.787.762,474,200
23 Mar 20218.138.197.937.977.952,298,300
22 Mar 20218.218.398.208.248.221,763,200
19 Mar 20218.128.328.048.268.245,346,000
18 Mar 20218.108.228.048.118.092,716,300
17 Mar 20217.868.307.828.218.193,178,000
16 Mar 20218.028.027.877.927.901,968,800
16 Mar 20210.025 Dividend
15 Mar 20218.118.237.898.037.983,264,400
12 Mar 20217.808.127.688.047.993,411,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...