Get our best money-saving hacks and pro tips now

Alamos Gold Inc. (AGI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

12.28

+0.10

(+0.82%)

At close: 04:00PM EDT

12.32

+0.04

(+0.33%)

After hours:

07:47PM EDT

Time period:

31 Mar 2022 - 31 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	12.30	12.32	12.09	12.28	12.28	2,635,900
29 Mar 2023	12.09	12.27	12.02	12.18	12.18	3,134,700
28 Mar 2023	11.82	12.18	11.66	12.17	12.17	4,160,200
27 Mar 2023	11.50	11.78	11.41	11.77	11.77	3,152,400
24 Mar 2023	11.69	11.87	11.43	11.76	11.76	4,880,100
23 Mar 2023	11.30	11.79	11.23	11.59	11.59	5,005,000
22 Mar 2023	11.05	11.37	10.99	11.21	11.21	4,648,100
21 Mar 2023	11.26	11.26	10.86	10.99	10.99	3,534,100
20 Mar 2023	11.42	11.50	11.22	11.39	11.39	4,345,800
17 Mar 2023	10.75	11.42	10.62	11.32	11.32	12,566,000
16 Mar 2023	10.65	10.73	10.33	10.61	10.61	2,197,000
15 Mar 2023	10.86	10.90	10.49	10.62	10.62	4,139,500
15 Mar 2023	0.025 Dividend
14 Mar 2023	10.60	10.84	10.49	10.72	10.70	4,738,700
13 Mar 2023	10.47	10.71	10.41	10.64	10.62	5,602,000
10 Mar 2023	10.05	10.33	10.03	10.07	10.05	3,973,700
09 Mar 2023	10.03	10.09	9.81	9.85	9.83	3,420,100
08 Mar 2023	10.04	10.12	9.83	9.92	9.90	3,035,300
07 Mar 2023	10.29	10.29	9.92	9.95	9.93	2,676,000
06 Mar 2023	10.35	10.48	10.31	10.36	10.34	1,914,800
03 Mar 2023	10.45	10.46	10.27	10.43	10.41	1,977,200
02 Mar 2023	10.32	10.37	10.24	10.32	10.30	2,114,400
01 Mar 2023	10.28	10.50	10.28	10.42	10.40	4,123,300
28 Feb 2023	10.18	10.34	10.09	10.18	10.16	3,804,100
27 Feb 2023	10.14	10.27	10.09	10.17	10.15	2,212,900
24 Feb 2023	9.83	10.10	9.78	10.08	10.06	2,694,300
23 Feb 2023	10.15	10.24	9.89	10.03	10.01	2,976,200
22 Feb 2023	10.12	10.15	9.94	10.04	10.02	2,969,100
21 Feb 2023	10.31	10.42	10.16	10.18	10.16	2,764,000
17 Feb 2023	10.24	10.39	10.09	10.35	10.33	2,955,200
16 Feb 2023	10.26	10.50	10.15	10.43	10.41	3,289,800
15 Feb 2023	10.30	10.39	10.18	10.36	10.34	4,182,000
14 Feb 2023	10.50	10.64	10.37	10.56	10.54	2,580,800
13 Feb 2023	10.60	10.68	10.51	10.53	10.51	2,174,000
10 Feb 2023	10.69	10.76	10.54	10.67	10.65	3,136,500
09 Feb 2023	10.99	11.11	10.59	10.66	10.64	3,823,400
08 Feb 2023	10.77	10.99	10.66	10.86	10.83	3,062,100
07 Feb 2023	10.62	10.82	10.50	10.73	10.70	3,890,900
06 Feb 2023	10.60	10.64	10.52	10.60	10.58	2,700,200
03 Feb 2023	10.55	10.76	10.50	10.65	10.63	3,881,600
02 Feb 2023	11.19	11.28	10.74	10.83	10.80	4,339,900
01 Feb 2023	10.99	11.32	10.91	11.23	11.20	3,773,700
31 Jan 2023	10.93	11.12	10.84	11.04	11.01	2,583,200
30 Jan 2023	11.23	11.24	11.00	11.02	10.99	3,921,700
27 Jan 2023	11.35	11.44	11.26	11.31	11.28	3,319,600
26 Jan 2023	11.55	11.58	11.32	11.45	11.42	3,356,800
25 Jan 2023	11.32	11.62	11.19	11.59	11.56	3,203,000
24 Jan 2023	11.18	11.45	11.06	11.37	11.34	2,708,700
23 Jan 2023	11.02	11.18	10.95	11.18	11.15	1,984,200
20 Jan 2023	10.94	11.19	10.85	11.18	11.15	3,073,200
19 Jan 2023	10.70	11.12	10.68	10.99	10.96	3,277,700
18 Jan 2023	10.89	11.05	10.75	10.75	10.72	4,690,500
17 Jan 2023	11.01	11.20	10.63	10.76	10.73	5,840,900
13 Jan 2023	11.09	11.38	10.98	11.00	10.97	7,268,600
12 Jan 2023	11.05	11.18	10.87	10.98	10.95	3,589,100
11 Jan 2023	10.89	10.96	10.78	10.88	10.85	2,208,700
10 Jan 2023	10.74	10.94	10.68	10.89	10.86	2,229,500
09 Jan 2023	10.98	10.99	10.68	10.69	10.67	2,736,800
06 Jan 2023	10.85	11.01	10.68	10.86	10.83	4,104,500
05 Jan 2023	10.61	10.79	10.50	10.78	10.75	3,493,300
04 Jan 2023	10.50	10.95	10.44	10.85	10.82	6,042,900
03 Jan 2023	10.24	10.56	10.23	10.36	10.34	3,647,300
30 Dec 2022	10.11	10.16	10.01	10.11	10.09	2,418,300
29 Dec 2022	10.14	10.25	10.08	10.11	10.09	2,331,300
28 Dec 2022	10.20	10.25	9.98	10.06	10.04	2,349,400
27 Dec 2022	10.03	10.45	9.99	10.29	10.27	2,233,300
23 Dec 2022	10.03	10.17	9.86	9.99	9.97	2,370,200
22 Dec 2022	9.91	10.02	9.76	10.01	9.99	2,268,300
21 Dec 2022	9.92	10.08	9.91	10.00	9.98	2,826,000
20 Dec 2022	9.70	9.91	9.63	9.85	9.83	5,226,300
19 Dec 2022	9.63	9.71	9.48	9.51	9.49	3,761,700
16 Dec 2022	9.45	9.75	9.45	9.64	9.62	4,849,100
15 Dec 2022	9.67	9.73	9.44	9.49	9.47	5,265,000
14 Dec 2022	10.00	10.04	9.74	9.92	9.90	2,910,800
13 Dec 2022	10.24	10.36	9.92	10.01	9.99	4,217,200
12 Dec 2022	9.74	9.90	9.65	9.89	9.87	3,005,500
09 Dec 2022	10.07	10.20	9.84	9.84	9.82	3,144,200
08 Dec 2022	10.00	10.16	9.94	10.04	10.02	4,416,200
07 Dec 2022	9.78	10.05	9.78	9.95	9.93	3,591,900
06 Dec 2022	9.85	9.93	9.66	9.70	9.68	3,700,900
05 Dec 2022	9.89	9.95	9.71	9.76	9.74	2,939,500
05 Dec 2022	0.025 Dividend
02 Dec 2022	9.68	10.09	9.64	10.03	9.98	3,099,100
01 Dec 2022	9.87	10.03	9.72	9.92	9.87	2,838,500
30 Nov 2022	9.54	9.83	9.51	9.70	9.65	5,457,700
29 Nov 2022	9.36	9.62	9.32	9.48	9.43	4,109,600
28 Nov 2022	9.55	9.57	9.21	9.22	9.18	3,707,500
25 Nov 2022	9.70	9.81	9.57	9.61	9.56	1,603,200
23 Nov 2022	9.49	9.79	9.44	9.75	9.70	4,261,900
22 Nov 2022	9.09	9.46	9.08	9.44	9.39	3,680,900
21 Nov 2022	8.80	9.03	8.79	9.00	8.96	2,670,400
18 Nov 2022	8.84	8.93	8.66	8.92	8.88	4,414,100
17 Nov 2022	8.81	8.86	8.64	8.84	8.80	4,017,500
16 Nov 2022	8.91	8.99	8.84	8.93	8.89	3,643,100
15 Nov 2022	9.01	9.09	8.89	8.93	8.89	5,827,500
14 Nov 2022	8.84	9.01	8.79	8.94	8.90	3,085,200
11 Nov 2022	8.86	8.95	8.76	8.88	8.84	3,747,100
10 Nov 2022	8.78	8.95	8.60	8.88	8.84	5,375,500
09 Nov 2022	8.39	8.55	8.22	8.29	8.25	4,397,400
08 Nov 2022	8.00	8.53	7.95	8.44	8.40	6,221,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.30+60.90(+0.83%)

ASX 2007,177.80+55.50(+0.78%)

AUD/USD0.6707-0.0010(-0.15%)

OIL74.32-0.05(-0.07%)

GOLD1,999.20+1.50(+0.08%)

Bitcoin AUD41,881.42-740.51(-1.74%)

Get our best money-saving hacks and pro tips now

Alamos Gold Inc. (AGI)

ALL ORDS
7,373.30
+60.90(+0.83%)

ASX 200
7,177.80
+55.50(+0.78%)

AUD/USD
0.6707
-0.0010(-0.15%)

OIL
74.32
-0.05(-0.07%)

GOLD
1,999.20
+1.50(+0.08%)

Bitcoin AUD
41,881.42
-740.51(-1.74%)