AGI

Alamos Gold Historical Data

Company Name Stock Ticker Symbol Market Type
Alamos Gold Inc New AGI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.07 -0.87% 7.95 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.82 7.745 7.95 7.95 8.02
more quote information »

AGI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.668.1656.657.534,473,9441.2919.37%
1 Month7.078.1656.357.243,818,2970.8812.45%
3 Months7.038.236.357.414,260,1150.9213.09%
6 Months8.759.226.357.494,096,527-0.80-9.14%
1 Year7.319.226.357.543,898,1770.648.76%
3 Years5.9111.903.117.673,263,9972.0434.52%
5 Years6.8111.902.907.002,780,1161.1416.74%

AGI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 05 2022 7.95 -0.07 -0.87% 7.82 7.95 7.745 2,746,384
Oct 04 2022 8.02 0.25 3.22% 7.84 8.165 7.795 5,102,656
Oct 03 2022 7.77 0.36 4.86% 7.56 7.775 7.45 4,821,883
Sep 30 2022 7.41 0.19 2.63% 7.24 7.60 7.16 4,517,254
Sep 29 2022 7.22 0.12 1.69% 7.03 7.23 6.93 3,373,231
Sep 28 2022 7.10 0.61 9.4% 6.66 7.135 6.65 4,554,695
Sep 27 2022 6.49 0.01 0.15% 6.56 6.70 6.475 3,729,523
Sep 26 2022 6.48 -0.25 -3.71% 6.70 6.725 6.35 6,404,150
Sep 23 2022 6.73 -0.38 -5.34% 6.93 6.94 6.63 5,068,765
Sep 22 2022 7.11 -0.14 -1.93% 7.30 7.37 7.08 2,813,330
Sep 21 2022 7.25 0.11 1.54% 7.22 7.41 7.07 3,472,358
Sep 20 2022 7.14 -0.22 -2.99% 7.26 7.26 7.0601 2,462,477
Sep 19 2022 7.36 0.18 2.51% 7.05 7.39 7.05 3,389,385
Sep 16 2022 7.18 0.08 1.13% 7.02 7.285 6.96 5,416,280
Sep 15 2022 7.10 -0.29 -3.92% 7.29 7.39 7.04 3,008,540
Sep 14 2022 7.39 -0.04 -0.54% 7.46 7.495 7.36 1,656,772
Sep 13 2022 7.43 -0.22 -2.88% 7.38 7.615 7.355 3,361,685
Sep 12 2022 7.65 0.10 1.32% 7.67 7.76 7.54 3,828,718
Sep 09 2022 7.55 0.15 2.03% 7.55 7.58 7.43 3,531,899
Sep 08 2022 7.40 0.05 0.68% 7.25 7.415 7.20 2,703,026
Sep 07 2022 7.35 0.28 3.96% 7.07 7.35 6.98 3,149,322
Sep 06 2022 7.07 -0.10 -1.39% 7.23 7.345 7.03 2,678,787
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.

Log in to InvestorsHub
Register Now