NYSE - Delayed Quote USD

Alamos Gold Inc. (AGI)

15.06 +0.12 (+0.80%)
At close: April 18 at 4:00 PM EDT
14.96 -0.10 (-0.66%)
After hours: April 18 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 15.14 15.19 14.89 15.06 15.06 1,513,700
Apr 17, 2024 15.01 15.26 14.81 14.94 14.94 2,084,400
Apr 16, 2024 14.69 15.04 14.57 14.88 14.88 2,119,500
Apr 15, 2024 15.34 15.42 14.71 14.99 14.99 3,899,200
Apr 12, 2024 15.72 16.01 15.05 15.21 15.21 5,403,200
Apr 11, 2024 15.32 15.49 14.99 15.37 15.37 2,389,000
Apr 10, 2024 14.61 15.19 14.47 15.16 15.16 3,120,100
Apr 9, 2024 15.37 15.45 14.93 15.06 15.06 3,727,800
Apr 8, 2024 14.99 15.27 14.65 14.86 14.86 2,955,800
Apr 5, 2024 14.51 14.98 14.45 14.83 14.83 2,267,000
Apr 4, 2024 14.82 14.86 14.49 14.51 14.51 2,616,600
Apr 3, 2024 14.54 14.94 14.51 14.86 14.86 2,506,900
Apr 2, 2024 14.63 14.67 14.39 14.63 14.63 2,557,500
Apr 1, 2024 15.00 15.08 14.38 14.52 14.52 4,294,800
Mar 28, 2024 14.72 14.86 14.58 14.75 14.75 2,804,900
Mar 27, 2024 13.65 14.64 13.64 14.55 14.55 5,788,400
Mar 26, 2024 13.76 13.83 13.53 13.60 13.60 1,664,300
Mar 25, 2024 13.55 13.86 13.55 13.64 13.64 1,548,200
Mar 22, 2024 13.50 13.65 13.44 13.50 13.50 1,481,700
Mar 21, 2024 13.81 13.96 13.60 13.62 13.62 3,119,400
Mar 20, 2024 13.11 13.74 13.07 13.60 13.60 2,350,600
Mar 19, 2024 13.26 13.27 13.06 13.13 13.13 1,573,600
Mar 18, 2024 13.62 13.67 13.33 13.38 13.38 1,825,000
Mar 15, 2024 13.60 13.75 13.55 13.59 13.59 5,801,000
Mar 14, 2024 13.66 13.77 13.45 13.59 13.59 1,681,300
Mar 13, 2024 0.03 Dividend
Mar 13, 2024 13.62 13.91 13.58 13.81 13.81 3,016,300
Mar 12, 2024 13.43 13.66 13.34 13.64 13.62 2,127,400
Mar 11, 2024 13.40 13.91 13.33 13.76 13.73 5,763,400
Mar 8, 2024 13.62 13.69 13.31 13.36 13.34 2,189,600
Mar 7, 2024 13.45 13.50 13.29 13.49 13.47 2,161,800
Mar 6, 2024 12.98 13.33 12.96 13.26 13.24 2,603,900
Mar 5, 2024 13.07 13.32 12.80 12.83 12.81 3,375,100
Mar 4, 2024 12.45 12.88 12.40 12.84 12.82 3,419,900
Mar 1, 2024 11.96 12.39 11.76 12.31 12.29 3,753,600
Feb 29, 2024 11.86 12.00 11.74 11.81 11.79 2,343,200
Feb 28, 2024 11.47 11.58 11.36 11.54 11.52 2,392,500
Feb 27, 2024 11.72 11.82 11.43 11.51 11.49 1,939,900
Feb 26, 2024 11.73 11.77 11.59 11.77 11.75 1,446,300
Feb 23, 2024 11.50 11.95 11.34 11.89 11.87 2,899,900
Feb 22, 2024 11.65 11.75 11.36 11.45 11.43 2,828,900
Feb 21, 2024 11.68 11.77 11.57 11.75 11.73 1,395,000
Feb 20, 2024 11.81 11.86 11.68 11.77 11.75 1,718,500
Feb 16, 2024 11.60 11.82 11.55 11.70 11.68 3,178,300
Feb 15, 2024 11.70 11.83 11.64 11.73 11.71 2,273,900
Feb 14, 2024 11.40 11.49 11.28 11.46 11.44 2,199,300
Feb 13, 2024 11.72 11.72 11.24 11.39 11.37 4,693,800
Feb 12, 2024 11.94 12.12 11.88 12.03 12.01 1,480,900
Feb 9, 2024 12.10 12.10 11.85 11.95 11.93 1,639,200
Feb 8, 2024 12.20 12.25 12.00 12.10 12.08 2,269,900
Feb 7, 2024 12.54 12.62 12.25 12.29 12.27 1,795,800
Feb 6, 2024 12.41 12.66 12.35 12.61 12.59 1,995,400
Feb 5, 2024 12.22 12.41 12.13 12.31 12.29 1,970,400
Feb 2, 2024 12.32 12.51 12.23 12.43 12.41 2,361,600
Feb 1, 2024 12.23 12.71 12.21 12.68 12.66 3,177,500
Jan 31, 2024 12.29 12.47 12.09 12.11 12.09 1,977,500
Jan 30, 2024 12.42 12.46 12.17 12.24 12.22 2,543,500
Jan 29, 2024 12.31 12.36 12.13 12.35 12.33 1,592,400
Jan 26, 2024 12.32 12.36 12.16 12.18 12.16 1,394,800
Jan 25, 2024 12.29 12.40 12.14 12.29 12.27 2,532,800
Jan 24, 2024 12.56 12.61 12.06 12.10 12.08 2,388,300
Jan 23, 2024 12.20 12.40 12.03 12.36 12.34 1,919,800
Jan 22, 2024 12.05 12.23 11.92 12.09 12.07 1,395,600
Jan 19, 2024 12.40 12.40 11.99 12.18 12.16 2,201,100
Jan 18, 2024 12.31 12.42 12.19 12.33 12.31 2,002,700
Jan 17, 2024 12.17 12.32 12.01 12.28 12.26 3,162,300
Jan 16, 2024 12.62 12.71 12.34 12.37 12.35 3,312,700
Jan 12, 2024 13.07 13.21 12.82 12.86 12.84 2,124,500
Jan 11, 2024 12.77 12.90 12.50 12.71 12.69 3,059,200
Jan 10, 2024 12.58 12.67 12.44 12.60 12.58 1,542,200
Jan 9, 2024 12.87 12.91 12.47 12.52 12.50 3,434,200
Jan 8, 2024 12.75 12.97 12.70 12.84 12.82 1,615,200
Jan 5, 2024 12.89 13.19 12.81 12.99 12.97 2,237,200
Jan 4, 2024 12.82 13.06 12.76 12.92 12.90 1,662,100
Jan 3, 2024 12.83 12.97 12.75 12.84 12.82 2,818,500
Jan 2, 2024 13.41 13.56 13.08 13.10 13.08 2,497,000
Dec 29, 2023 13.50 13.56 13.32 13.47 13.45 2,073,700
Dec 28, 2023 13.97 13.99 13.56 13.59 13.57 2,538,000
Dec 27, 2023 13.91 14.17 13.87 13.99 13.96 2,162,500
Dec 26, 2023 13.97 14.07 13.75 13.88 13.85 1,478,700
Dec 22, 2023 14.16 14.36 13.92 13.93 13.90 2,339,500
Dec 21, 2023 13.95 14.00 13.78 13.84 13.81 1,732,100
Dec 20, 2023 14.16 14.18 13.69 13.70 13.67 1,920,600
Dec 19, 2023 13.72 14.26 13.63 14.13 14.10 2,428,000
Dec 18, 2023 13.79 13.88 13.60 13.65 13.62 2,708,900
Dec 15, 2023 13.93 13.93 13.61 13.64 13.62 6,063,500
Dec 14, 2023 14.25 14.34 13.77 13.88 13.85 4,013,400
Dec 13, 2023 13.20 14.02 13.11 13.99 13.96 4,279,700
Dec 12, 2023 13.43 13.50 13.11 13.14 13.12 3,608,900
Dec 11, 2023 13.49 13.55 13.22 13.43 13.41 3,818,800
Dec 8, 2023 13.79 14.15 13.59 13.77 13.74 4,148,300
Dec 7, 2023 14.27 14.27 14.01 14.16 14.13 2,255,600
Dec 6, 2023 14.36 14.41 14.11 14.15 14.12 2,302,700
Dec 5, 2023 0.03 Dividend
Dec 5, 2023 14.43 14.63 14.19 14.24 14.21 3,027,300
Dec 4, 2023 14.60 14.68 14.25 14.53 14.48 4,215,500
Dec 1, 2023 14.75 14.95 14.62 14.86 14.81 2,883,800
Nov 30, 2023 14.52 14.84 14.44 14.81 14.76 2,309,500
Nov 29, 2023 14.50 14.69 14.40 14.60 14.55 2,386,600
Nov 28, 2023 14.18 14.58 14.08 14.57 14.52 3,989,300
Nov 27, 2023 13.90 14.24 13.82 14.06 14.01 4,591,900
Nov 24, 2023 13.63 13.97 13.63 13.69 13.64 2,748,100
Nov 22, 2023 13.64 13.74 13.46 13.63 13.58 4,089,000
Nov 21, 2023 13.13 13.70 13.12 13.46 13.41 7,005,500
Nov 20, 2023 12.73 12.93 12.68 12.89 12.84 1,317,500
Nov 17, 2023 13.11 13.12 12.74 12.83 12.78 2,250,100
Nov 16, 2023 12.83 13.20 12.77 12.98 12.93 3,076,800
Nov 15, 2023 13.28 13.30 12.66 12.71 12.66 3,746,600
Nov 14, 2023 13.02 13.30 12.90 13.21 13.16 2,360,100
Nov 13, 2023 12.74 13.02 12.71 12.75 12.70 1,404,700
Nov 10, 2023 12.86 12.94 12.69 12.79 12.74 1,752,800
Nov 9, 2023 12.77 13.29 12.68 12.97 12.92 2,354,000
Nov 8, 2023 12.93 13.04 12.62 12.72 12.67 2,133,800
Nov 7, 2023 13.11 13.17 12.69 13.05 13.00 2,471,300
Nov 6, 2023 13.37 13.58 13.28 13.29 13.24 2,312,300
Nov 3, 2023 13.01 13.53 13.01 13.43 13.38 4,083,100
Nov 2, 2023 12.68 12.89 12.49 12.82 12.77 2,321,000
Nov 1, 2023 12.46 12.56 12.29 12.46 12.42 2,679,100
Oct 31, 2023 12.70 12.94 12.31 12.38 12.34 3,031,500
Oct 30, 2023 12.90 12.93 12.68 12.75 12.70 1,797,900
Oct 27, 2023 12.58 12.83 12.30 12.82 12.77 2,937,700
Oct 26, 2023 12.73 12.96 12.19 12.55 12.51 3,805,500
Oct 25, 2023 12.90 13.26 12.68 12.69 12.64 3,349,300
Oct 24, 2023 12.68 12.97 12.64 12.92 12.87 1,822,300
Oct 23, 2023 12.70 13.00 12.31 12.83 12.78 3,616,900
Oct 20, 2023 12.80 13.00 12.66 12.70 12.65 3,633,000
Oct 19, 2023 12.60 12.72 12.46 12.70 12.65 2,024,800
Oct 18, 2023 12.81 12.87 12.51 12.60 12.56 1,980,200
Oct 17, 2023 12.35 12.62 12.27 12.60 12.56 1,721,500
Oct 16, 2023 12.11 12.43 12.05 12.30 12.26 2,074,500
Oct 13, 2023 11.92 12.30 11.82 12.20 12.16 3,644,500
Oct 12, 2023 11.85 11.91 11.41 11.51 11.47 1,486,800
Oct 11, 2023 11.86 12.14 11.66 11.85 11.81 2,693,400
Oct 10, 2023 11.79 11.86 11.68 11.78 11.74 1,811,700
Oct 9, 2023 11.77 11.85 11.62 11.75 11.71 1,386,900
Oct 6, 2023 11.30 11.67 11.28 11.55 11.51 2,332,800
Oct 5, 2023 10.96 11.32 10.91 11.31 11.27 2,267,100
Oct 4, 2023 11.17 11.19 10.91 10.99 10.95 2,398,300
Oct 3, 2023 10.88 11.20 10.78 11.12 11.08 2,022,200
Oct 2, 2023 11.13 11.19 10.86 10.92 10.88 2,526,600
Sep 29, 2023 11.60 11.63 11.19 11.29 11.25 1,857,300
Sep 28, 2023 11.33 11.45 11.22 11.43 11.39 1,997,500
Sep 27, 2023 11.41 11.47 11.20 11.32 11.28 2,016,500
Sep 26, 2023 11.81 11.88 11.42 11.44 11.40 2,153,200
Sep 25, 2023 11.93 11.97 11.69 11.93 11.89 2,600,700
Sep 22, 2023 12.63 12.71 11.97 11.99 11.95 3,457,400
Sep 21, 2023 12.40 12.57 12.34 12.49 12.45 3,000,300
Sep 20, 2023 12.73 12.95 12.66 12.70 12.65 2,379,900
Sep 19, 2023 12.69 12.74 12.59 12.66 12.62 3,996,700
Sep 18, 2023 12.46 12.67 12.36 12.63 12.59 1,532,800
Sep 15, 2023 12.23 12.45 12.20 12.42 12.38 6,989,200
Sep 14, 2023 12.00 12.27 12.00 12.07 12.03 2,110,900
Sep 13, 2023 0.03 Dividend
Sep 13, 2023 11.91 12.10 11.90 12.00 11.96 1,876,000
Sep 12, 2023 11.73 12.05 11.68 11.93 11.86 1,637,300
Sep 11, 2023 11.91 11.98 11.72 11.82 11.75 1,888,700
Sep 8, 2023 11.98 12.09 11.73 11.81 11.74 1,920,400
Sep 7, 2023 11.94 12.01 11.82 11.94 11.87 1,026,500
Sep 6, 2023 11.90 12.06 11.80 11.90 11.83 1,323,400
Sep 5, 2023 12.26 12.30 11.93 11.95 11.88 1,940,700
Sep 1, 2023 12.99 13.02 12.37 12.37 12.30 2,126,300
Aug 31, 2023 12.94 12.99 12.80 12.84 12.77 2,080,700
Aug 30, 2023 12.99 13.10 12.80 12.94 12.87 2,137,200
Aug 29, 2023 12.54 12.91 12.52 12.91 12.84 2,903,700
Aug 28, 2023 12.19 12.62 12.12 12.62 12.55 2,550,900
Aug 25, 2023 12.26 12.31 11.93 12.09 12.02 2,597,600
Aug 24, 2023 12.03 12.33 11.98 12.24 12.17 2,629,500
Aug 23, 2023 11.73 12.21 11.65 12.09 12.02 2,927,800
Aug 22, 2023 11.43 11.59 11.37 11.59 11.52 1,681,300
Aug 21, 2023 11.13 11.40 11.08 11.38 11.32 3,073,000
Aug 18, 2023 11.08 11.13 10.96 11.04 10.98 2,572,400
Aug 17, 2023 11.39 11.44 11.10 11.14 11.08 1,813,000
Aug 16, 2023 11.36 11.45 11.26 11.30 11.24 1,910,600
Aug 15, 2023 11.52 11.69 11.37 11.41 11.35 2,198,900
Aug 14, 2023 11.52 11.67 11.43 11.58 11.51 1,673,200
Aug 11, 2023 11.59 11.74 11.56 11.67 11.60 1,422,500
Aug 10, 2023 11.71 11.85 11.56 11.61 11.54 2,032,100
Aug 9, 2023 11.77 11.77 11.53 11.58 11.51 1,263,100
Aug 8, 2023 11.50 11.70 11.41 11.67 11.60 1,607,300
Aug 7, 2023 11.62 11.69 11.43 11.62 11.55 1,130,200
Aug 4, 2023 11.62 11.85 11.62 11.67 11.60 1,752,400
Aug 3, 2023 11.65 11.71 11.49 11.55 11.48 1,655,600
Aug 2, 2023 11.89 11.91 11.49 11.62 11.55 2,881,900
Aug 1, 2023 12.04 12.20 11.87 11.88 11.81 2,216,100
Jul 31, 2023 12.23 12.56 12.21 12.35 12.28 2,024,800
Jul 28, 2023 12.00 12.27 12.00 12.17 12.10 2,328,700
Jul 27, 2023 12.55 12.55 11.80 11.80 11.73 3,751,600
Jul 26, 2023 12.37 12.41 12.14 12.28 12.21 3,778,300
Jul 25, 2023 12.32 12.50 12.32 12.44 12.37 2,124,700
Jul 24, 2023 12.39 12.43 12.23 12.38 12.31 1,984,500
Jul 21, 2023 12.42 12.53 12.33 12.42 12.35 1,946,000
Jul 20, 2023 12.83 12.86 12.41 12.48 12.41 3,045,800
Jul 19, 2023 12.90 12.99 12.84 12.86 12.79 1,988,400
Jul 18, 2023 12.86 13.07 12.73 12.97 12.90 1,912,200
Jul 17, 2023 12.59 12.80 12.52 12.73 12.66 1,689,000
Jul 14, 2023 12.68 12.84 12.63 12.70 12.63 2,254,200
Jul 13, 2023 12.78 12.81 12.64 12.67 12.60 2,584,400
Jul 12, 2023 12.12 12.76 12.12 12.69 12.62 4,124,300
Jul 11, 2023 12.02 12.08 11.84 11.93 11.86 1,722,500
Jul 10, 2023 11.52 12.00 11.52 11.98 11.91 2,000,200
Jul 7, 2023 11.66 11.76 11.57 11.61 11.54 1,950,200
Jul 6, 2023 11.65 11.70 11.53 11.55 11.48 1,531,600
Jul 5, 2023 12.12 12.14 11.70 11.70 11.63 2,371,900
Jul 3, 2023 11.90 12.18 11.90 12.15 12.08 1,145,100
Jun 30, 2023 11.81 11.93 11.74 11.92 11.85 1,418,500
Jun 29, 2023 11.41 11.75 11.36 11.73 11.66 1,607,900
Jun 28, 2023 11.42 11.56 11.36 11.49 11.43 2,258,800
Jun 27, 2023 11.62 11.75 11.41 11.50 11.44 1,879,300
Jun 26, 2023 11.80 11.87 11.56 11.62 11.55 3,111,700
Jun 23, 2023 11.75 11.94 11.67 11.72 11.65 1,942,500
Jun 22, 2023 11.64 11.71 11.53 11.68 11.61 2,381,700
Jun 21, 2023 11.67 11.80 11.44 11.74 11.67 2,467,900
Jun 20, 2023 12.11 12.15 11.64 11.68 11.61 3,102,400
Jun 16, 2023 12.21 12.51 12.14 12.24 12.17 11,586,300
Jun 15, 2023 12.26 12.35 12.06 12.14 12.07 2,572,800
Jun 14, 2023 0.03 Dividend
Jun 14, 2023 12.51 12.53 12.18 12.31 12.24 2,209,800
Jun 13, 2023 12.65 12.80 12.33 12.39 12.30 2,488,100
Jun 12, 2023 12.33 12.62 12.27 12.57 12.47 2,912,700
Jun 9, 2023 12.41 12.49 12.27 12.36 12.27 1,273,800
Jun 8, 2023 12.47 12.68 12.39 12.45 12.35 1,846,000
Jun 7, 2023 12.63 12.92 12.18 12.26 12.17 3,652,500
Jun 6, 2023 12.33 12.58 12.27 12.58 12.48 2,249,300
Jun 5, 2023 12.19 12.40 12.11 12.35 12.26 1,642,300
Jun 2, 2023 12.58 12.68 12.14 12.28 12.19 2,741,300
Jun 1, 2023 12.41 12.72 12.30 12.56 12.46 2,198,200
May 31, 2023 12.18 12.49 12.12 12.34 12.25 3,711,700
May 30, 2023 12.40 12.45 12.05 12.11 12.02 3,822,400
May 26, 2023 12.42 12.53 12.28 12.38 12.29 1,391,700
May 25, 2023 12.45 12.50 12.26 12.32 12.23 1,982,000
May 24, 2023 12.93 12.95 12.48 12.48 12.38 2,880,700
May 23, 2023 12.57 12.94 12.48 12.87 12.77 3,358,100
May 22, 2023 12.65 12.78 12.63 12.65 12.55 1,283,700
May 19, 2023 12.70 12.89 12.55 12.71 12.61 1,897,500
May 18, 2023 12.66 12.69 12.35 12.66 12.56 4,226,300
May 17, 2023 13.03 13.12 12.78 12.86 12.76 1,838,700
May 16, 2023 13.52 13.55 12.91 13.07 12.97 3,400,400
May 15, 2023 13.41 13.69 13.40 13.57 13.47 2,131,100
May 12, 2023 13.27 13.35 13.14 13.31 13.21 2,351,200
May 11, 2023 13.43 13.52 13.18 13.25 13.15 2,437,300
May 10, 2023 13.77 13.83 13.41 13.62 13.52 1,626,600
May 9, 2023 13.78 13.96 13.69 13.74 13.63 2,157,400
May 8, 2023 13.89 13.91 13.63 13.82 13.71 1,957,900
May 5, 2023 13.36 13.86 13.28 13.81 13.70 3,328,000
May 4, 2023 13.91 14.12 13.69 13.75 13.64 3,914,500
May 3, 2023 13.52 13.74 13.37 13.69 13.59 3,680,600
May 2, 2023 13.09 13.53 12.89 13.49 13.39 3,452,100
May 1, 2023 13.22 13.28 13.01 13.04 12.94 4,129,700
Apr 28, 2023 12.83 13.11 12.73 12.93 12.83 2,167,700
Apr 27, 2023 12.75 13.04 12.40 12.87 12.77 3,802,500
Apr 26, 2023 12.96 13.10 12.63 12.69 12.59 2,135,600
Apr 25, 2023 12.83 12.87 12.67 12.82 12.72 1,820,600
Apr 24, 2023 12.79 12.99 12.77 12.92 12.82 1,948,400
Apr 21, 2023 12.71 12.78 12.54 12.74 12.64 2,431,600
Apr 20, 2023 12.80 12.97 12.72 12.82 12.72 2,481,200
Apr 19, 2023 12.70 12.84 12.62 12.75 12.65 3,539,200

Related Tickers

AEM Agnico Eagle Mines Limited
63.47
+1.57%
 
GFI Gold Fields Limited
17.77
+0.17%
 
WPM Wheaton Precious Metals Corp.
52.69
+0.04%
 
EGO Eldorado Gold Corporation
14.90
-0.40%
 
HMY Harmony Gold Mining Company Limited
9.12
+0.44%
 
SAND Sandstorm Gold Ltd.
5.41
0.00%
 
KGC Kinross Gold Corporation
6.51
+1.40%
 
OR Osisko Gold Royalties Ltd
16.16
+0.12%
 
IAG IAMGOLD Corporation
3.6400
-0.55%
 
BTG B2Gold Corp.
2.6100
-1.88%