Home

Alamos Gold Inc. Class A Common Shares (AGI)

26.83
+0.32 (1.21%)
NYSE · Last Trade: Apr 3rd, 1:13 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Alamos Gold Inc. Class A Common Shares (AGI)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202526.6726.8526.2526.513,544,64826.51
4/01/202526.7126.9126.4026.762,702,96126.76
3/31/202526.7626.9625.8926.744,452,92926.74
3/28/202526.9727.2526.3826.573,773,68926.57
3/27/202526.0426.7226.0426.712,820,59126.71
3/26/202526.2526.3425.7725.832,273,75325.83
3/25/202526.0026.5025.9526.203,001,93526.20
3/24/202526.1226.3225.5125.673,270,43125.67
3/21/202525.7726.1125.3326.116,417,01426.11
3/20/202525.9026.3225.6726.093,321,32826.09
3/19/202525.9126.3325.4626.133,057,51226.13
3/18/202526.1826.3525.7325.844,746,71925.84
3/17/202525.3025.9025.2625.833,935,36425.83
3/14/202525.3625.3624.8725.153,472,16925.15
3/13/202524.7125.3124.5724.874,322,96024.87
3/12/202523.7824.6623.7824.523,652,71624.52
3/11/202523.4424.1523.3323.953,646,27523.95
3/10/202523.6123.7322.7723.054,361,80823.05
3/07/202523.9124.5923.6623.775,155,45423.77
3/06/202524.1024.4123.7723.895,199,33023.89
3/05/202523.1824.3723.0524.354,392,24224.35
3/04/202523.5523.8122.7723.132,498,14023.13
3/03/202523.3423.5322.8023.053,289,04123.05
2/28/202522.3222.8622.0422.862,465,19222.86
2/27/202523.1723.4222.6022.632,978,46522.63
2/26/202522.9823.8222.8923.572,763,57323.57
2/25/202523.0023.2022.5623.133,271,28023.13
2/24/202522.8723.4022.3623.173,262,65823.17
2/21/202523.1323.1722.6322.693,118,32722.69
2/20/202522.8624.2722.8223.274,103,22523.27
2/19/202522.5722.8022.4422.682,236,33522.68
2/18/202522.7122.8222.2622.703,298,36522.70
2/14/202523.2323.3222.1422.304,649,59422.30
2/13/202522.9023.0822.6423.082,156,88223.08
2/12/202522.2723.0522.2722.863,039,48722.86
2/11/202522.7222.8722.4122.482,617,65322.48
2/10/202523.0123.0622.4322.813,025,06022.81
2/07/202522.4122.4521.9522.182,358,88322.18
2/06/202522.3522.3822.1122.251,969,84422.25
2/05/202521.8322.6221.8222.332,733,11722.33
2/04/202521.5921.7521.2721.491,726,68821.49
2/03/202521.1721.8420.9821.383,080,43621.38
1/31/202521.3721.4520.9020.931,812,65020.93
1/30/202520.8821.3720.7321.212,736,11221.21
1/29/202520.4920.7720.2320.531,283,40720.53
1/28/202520.3020.5520.1620.481,377,21220.48
1/27/202520.2920.3019.7420.141,978,08220.14
1/24/202520.4320.6320.2820.601,461,70520.60
1/23/202520.0020.1419.6820.122,004,63320.12
1/22/202520.1920.4919.7720.182,246,32220.18
1/21/202519.7920.1119.7819.912,137,01919.91
1/17/202519.3019.6019.0719.541,128,71819.54
1/16/202519.6619.7919.4319.461,964,44019.46
1/15/202519.8719.8719.2519.401,949,75019.40
1/14/202519.2219.8419.0919.552,162,96019.55
1/13/202519.2719.3218.9619.161,993,14419.16
1/10/202519.8119.9319.4219.512,247,97919.51
1/08/202518.9719.3518.7719.331,576,20919.33
1/07/202519.0419.3018.6518.732,182,05818.73
1/06/202519.1519.3018.6818.691,515,89118.69
1/03/202519.2619.3919.1219.171,436,22919.17