Australia markets closed

Alamos Gold Inc. (AGI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
7.10+0.61 (+9.40%)
At close: 04:00PM EDT
7.07 -0.03 (-0.42%)
Pre-market: 04:00AM EDT
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20226.667.146.657.107.104,554,700
27 Sept 20226.636.706.486.496.493,729,500
26 Sept 20226.706.736.356.486.486,404,200
23 Sept 20226.936.946.636.736.735,068,800
22 Sept 20227.307.377.087.117.112,813,200
21 Sept 20227.227.417.077.257.253,472,400
20 Sept 20227.267.267.067.147.142,462,500
19 Sept 20227.057.397.057.367.363,389,400
16 Sept 20227.027.296.967.187.185,416,300
15 Sept 20227.297.397.047.107.103,008,500
14 Sept 20227.467.507.367.397.391,656,800
14 Sept 20220.025 Dividend
13 Sept 20227.387.627.367.437.403,361,700
12 Sept 20227.677.767.547.657.623,829,400
09 Sept 20227.557.587.437.557.523,531,900
08 Sept 20227.257.427.207.407.382,703,000
07 Sept 20227.067.356.987.357.333,149,600
06 Sept 20227.237.357.037.077.052,679,100
02 Sept 20227.027.306.987.177.153,889,400
01 Sept 20227.097.106.856.906.885,116,300
31 Aug 20227.317.417.197.197.173,559,800
30 Aug 20227.527.547.297.337.313,090,700
29 Aug 20227.517.737.497.527.491,836,100
26 Aug 20227.957.987.517.597.563,507,900
25 Aug 20228.008.027.817.967.932,053,800
24 Aug 20227.747.957.717.927.892,709,900
23 Aug 20227.627.927.617.807.773,636,400
22 Aug 20227.437.567.407.557.522,559,200
19 Aug 20227.647.687.547.557.522,993,600
18 Aug 20227.717.857.677.747.711,954,900
17 Aug 20227.887.897.667.677.643,752,900
16 Aug 20227.897.987.857.937.902,190,700
15 Aug 20227.887.967.827.937.903,064,300
12 Aug 20227.968.147.948.128.092,099,600
11 Aug 20228.118.177.897.907.873,013,900
10 Aug 20228.048.237.968.088.053,758,900
09 Aug 20227.988.017.827.987.952,573,600
08 Aug 20227.978.017.817.897.866,801,600
05 Aug 20227.657.807.577.797.763,135,200
04 Aug 20227.668.017.597.897.865,462,400
03 Aug 20227.727.757.357.537.505,998,700
02 Aug 20227.888.007.687.687.655,076,500
01 Aug 20227.887.927.667.787.754,844,000
29 July 20227.767.977.597.897.867,044,200
28 July 20227.427.797.387.657.629,330,900
27 July 20227.007.156.807.097.076,647,700
26 July 20226.997.166.836.996.978,090,000
25 July 20227.177.216.896.986.966,017,500
22 July 20227.377.627.157.217.194,670,800
21 July 20227.177.337.107.297.273,600,800
20 July 20227.427.517.157.177.153,280,400
19 July 20227.357.597.347.437.406,824,300
18 July 20227.207.437.187.307.285,760,000
15 July 20227.277.296.857.067.047,255,300
14 July 20227.107.196.847.157.137,514,700
13 July 20227.037.497.017.407.387,622,100
12 July 20227.217.266.957.117.096,626,000
11 July 20227.117.407.117.187.162,916,600
08 July 20227.217.387.077.227.203,648,700
07 July 20227.147.277.037.197.173,972,400
06 July 20227.087.166.757.077.055,690,400
05 July 20227.417.506.887.077.058,069,300
01 July 20227.017.676.947.507.477,307,800
30 June 20227.297.356.987.027.006,083,300
29 June 20227.167.357.147.277.257,393,800
28 June 20227.227.246.906.966.947,993,800
27 June 20227.207.247.027.167.143,832,700
24 June 20226.967.176.867.137.113,031,500
23 June 20227.247.326.896.976.953,270,700
22 June 20227.307.477.187.247.223,794,900
21 June 20227.087.447.077.357.335,342,000
17 June 20227.277.337.057.137.117,223,500
16 June 20227.157.497.027.357.336,765,500
15 June 20227.337.447.077.267.245,812,100
15 June 20220.025 Dividend
14 June 20227.407.407.077.177.123,511,900
13 June 20227.827.927.367.387.335,621,200
10 June 20227.568.237.488.138.075,182,600
09 June 20227.877.877.677.687.632,955,900
08 June 20227.847.967.717.917.862,838,200
07 June 20227.807.947.707.877.822,628,700
06 June 20228.128.177.767.837.783,807,600
03 June 20228.268.388.018.057.994,346,200
02 June 20227.878.467.878.408.345,184,900
01 June 20227.527.827.507.767.713,592,700
31 May 20227.667.857.397.477.424,450,700
27 May 20227.677.707.467.587.532,664,200
26 May 20227.617.677.457.577.522,581,200
25 May 20227.637.687.487.627.572,439,400
24 May 20227.557.807.457.767.713,125,300
23 May 20227.647.747.467.567.512,818,500
20 May 20227.637.657.407.497.442,882,900
19 May 20227.197.677.147.597.544,514,900
18 May 20227.117.176.936.976.922,896,300
17 May 20227.207.277.097.177.122,454,300
16 May 20227.047.126.977.097.042,780,100
13 May 20226.907.176.877.077.026,140,300
12 May 20227.067.126.766.996.945,886,400
11 May 20227.247.437.167.207.152,947,600
10 May 20227.357.447.007.187.134,580,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...