TipRanks
Go Ultimate55% OFF

Alamos Gold (AGI) Historical Prices

AGI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202627.6327.7526.9227.4527.45-4.79%5,876,7441.57
Oct 29, 202629.1729.6328.5728.8328.83-8.97%7,617,9782.08
Oct 28, 202630.9331.7130.8131.6731.67+1.57%3,237,0580.87
Oct 27, 202630.3731.1930.0831.1831.18+3.21%3,009,4260.79
Oct 26, 202629.9530.3429.4630.2130.21+0.90%2,707,3780.71
Oct 23, 202630.0530.2929.2129.9429.94-1.19%3,245,0460.84
Oct 22, 202630.7730.7730.0630.3030.30-4.48%3,233,0330.83
Oct 21, 202632.1132.2031.1931.7231.72-0.35%2,323,2310.60
Oct 20, 202631.3732.8331.3731.8331.83-0.47%2,116,9140.54
Oct 19, 202631.9932.2731.7031.9831.98-0.44%1,912,3870.48
Oct 16, 202631.9132.6731.7032.1232.12+0.44%2,915,6040.73
Oct 15, 202631.1532.0330.6931.9831.98+4.48%2,950,3250.74
Oct 14, 202630.9431.0430.1830.6130.61-4.04%4,229,9011.06
Oct 13, 202632.6832.8431.5131.9031.90-1.76%2,840,3090.71
Oct 12, 202632.4032.6732.2432.4732.47-1.31%887,2620.22
Oct 09, 202632.7833.1332.6132.9032.90+2.11%1,959,0660.48
Oct 08, 202631.4632.3131.4032.2232.22+2.19%2,727,5160.67
Oct 07, 202631.6431.9231.1831.5331.53-3.67%2,825,3950.69
Oct 06, 202632.5633.0032.1432.7332.73+1.30%2,337,1590.57
Oct 05, 202632.5632.5631.7232.3132.31-0.46%2,682,0820.64
Oct 02, 202632.4632.6231.7932.4632.46+1.79%3,125,5540.75
Oct 01, 202632.4032.4831.8631.8931.89-1.54%3,161,2270.75
Sep 30, 202633.4333.5332.3432.3932.39-1.97%2,943,8240.71
Sep 29, 202632.9333.2932.5833.0433.04+0.98%4,066,5970.98
Sep 28, 202632.6033.2632.1132.7232.72-5.16%5,147,3091.25
Sep 25, 202634.1534.5933.8234.5034.50+1.17%3,264,6490.79
Sep 24, 202633.9634.2233.4834.1034.10-1.13%4,459,4101.07
Sep 23, 202635.1535.3234.3334.4934.49-4.96%4,358,4501.05
Sep 22, 202635.2236.4235.1236.2936.29+3.07%4,539,7451.08
Sep 21, 202635.6435.6534.7935.2135.21-1.43%2,658,2490.62
Sep 18, 202636.0336.1035.2935.7235.72-0.11%6,834,1091.60
Sep 17, 202635.6136.1834.9935.7635.76+3.80%3,197,8140.71
Sep 16, 202636.0036.0233.9734.4534.45-2.05%5,561,1791.26
Sep 15, 202635.7735.8734.7035.1735.17-1.37%4,386,0790.99
Sep 14, 202634.9035.9034.6835.6635.66-0.72%2,971,6450.66
Sep 11, 202636.2536.8735.6235.9235.92+0.70%2,573,9790.57
Sep 10, 202635.7036.1035.4935.6735.67-3.31%2,958,4910.65
Sep 09, 202637.2337.7936.7336.9336.89+1.32%2,141,5500.47
Sep 08, 202636.7037.0636.4336.4536.41-1.41%2,301,8870.50
Sep 07, 202636.7437.4636.6736.9736.93+0.00%00.00
Sep 04, 202636.7437.4636.6736.9736.93-1.91%2,734,1040.58
Sep 03, 202637.4037.8436.5337.6937.65+4.32%4,229,8470.89
Sep 02, 202635.7736.6435.6436.1336.09+3.46%2,583,0530.54
Sep 01, 202635.2036.2134.8434.9234.88-4.62%3,459,4470.72
Aug 31, 202636.4237.1935.6736.6136.57-0.38%3,177,8280.67
Aug 28, 202638.1038.1636.3136.7536.71-2.98%4,512,7350.95
Aug 27, 202637.5438.2137.4337.8837.84+0.88%2,343,2130.49
Aug 26, 202638.0838.5737.5237.5537.51-3.77%2,814,5430.59
Aug 25, 202637.6239.1137.5239.0238.98+1.83%4,308,0870.91
Aug 24, 202638.1538.8137.4538.3238.28+1.22%5,666,8661.20