AGI

Alamos Gold Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Alamos Gold Inc New AGI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 7.18 04:18:52
Open Price Low Price High Price Close Price Prev Close
7.18
more quote information »

AGI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.397.6357.1657.412,888,797-0.21-2.84%
1 Month7.628.137.1657.662,616,018-0.44-5.77%
3 Months7.678.627.157.772,598,098-0.49-6.39%
6 Months8.029.3757.158.112,480,692-0.84-10.47%
1 Year8.4610.217.028.302,759,916-1.28-15.13%
3 Years4.6611.902.907.032,731,4262.5254.08%
5 Years8.2911.902.906.922,518,232-1.11-13.39%

AGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 7.18 -0.22 -2.97% 7.32 7.39 7.165 2,156,478
Sep 22 2021 7.40 -0.01 -0.13% 7.43 7.58 7.385 2,791,125
Sep 21 2021 7.41 -0.11 -1.46% 7.62 7.635 7.41 2,793,283
Sep 20 2021 7.52 0.07 0.94% 7.35 7.53 7.26 3,554,480
Sep 17 2021 7.45 -0.01 -0.13% 7.39 7.49 7.34 3,148,617
Sep 16 2021 7.46 -0.37 -4.73% 7.59 7.60 7.36 3,261,968
Sep 15 2021 7.83 0.06 0.77% 7.71 7.93 7.69 1,806,219
Sep 14 2021 7.77 0.07 0.91% 7.74 7.8666 7.70 2,071,132
Sep 13 2021 7.70 0.26 3.49% 7.45 7.82 7.44 2,958,056
Sep 10 2021 7.44 -0.16 -2.11% 7.57 7.625 7.39 2,554,332
Sep 09 2021 7.60 -0.14 -1.81% 7.78 7.7809 7.54 3,439,145
Sep 08 2021 7.74 0.02 0.26% 7.72 7.79 7.60 1,511,387
Sep 07 2021 7.72 -0.33 -4.1% 7.92 7.93 7.6801 2,260,581
Sep 03 2021 8.05 0.20 2.55% 8.00 8.13 7.89 3,782,239
Sep 02 2021 7.85 0.09 1.16% 7.74 7.85 7.69 1,630,373
Sep 01 2021 7.76 -0.14 -1.77% 7.95 7.95 7.74 1,522,823
Aug 31 2021 7.90 0.10 1.28% 7.80 7.91 7.78 1,263,892
Aug 30 2021 7.80 -0.18 -2.26% 8.01 8.06 7.74 1,945,592
Aug 27 2021 7.98 0.31 4.04% 7.62 8.07 7.62 5,252,628
Aug 26 2021 7.67 0.10 1.32% 7.50 7.78 7.50 1,798,425
Aug 25 2021 7.57 -0.05 -0.66% 7.57 7.64 7.46 1,747,897
Aug 24 2021 7.62 0.01 0.13% 7.68 7.72 7.585 1,819,870
See More Historical Prices »


Your Recent History
NYSE
AGI
Alamos Gol..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.