Alamos Gold Inc (AGI) Historical Stock Data
14.76 ↓0.00 (-0.03%)
As of April 23, 2024, 9:31am EST.
Historical Data
In the past 30 trading days, AGI is up 0.26% a day on average. There have been 15 days where Alamos Gold Inc closed green and 15 days where AGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 14.80 | 14.76 | ↓$0.04 (-0.27%) | 14.71 | 15.11 | 2.96M |
| 2024-04-19 | 14.99 | 15.30 | ↑$0.31 (2.07%) | 14.99 | 15.40 | 3.17M |
| 2024-04-18 | 15.14 | 15.06 | ↓$0.08 (-0.53%) | 14.89 | 15.19 | 1.51M |
| 2024-04-17 | 15.01 | 14.94 | ↓$0.07 (-0.47%) | 14.81 | 15.26 | 2.08M |
| 2024-04-16 | 14.69 | 14.88 | ↑$0.19 (1.29%) | 14.57 | 15.04 | 2.12M |
| 2024-04-15 | 15.34 | 14.99 | ↓$0.35 (-2.28%) | 14.71 | 15.42 | 3.90M |
| 2024-04-12 | 15.72 | 15.21 | ↓$0.51 (-3.24%) | 15.05 | 16.01 | 5.40M |
| 2024-04-11 | 15.32 | 15.37 | ↑$0.05 (0.33%) | 14.99 | 15.49 | 2.39M |
| 2024-04-10 | 14.61 | 15.16 | ↑$0.55 (3.76%) | 14.47 | 15.19 | 3.12M |
| 2024-04-09 | 15.37 | 15.06 | ↓$0.31 (-2.02%) | 14.93 | 15.45 | 3.73M |
| 2024-04-08 | 14.99 | 14.86 | ↓$0.13 (-0.87%) | 14.65 | 15.27 | 2.96M |
| 2024-04-05 | 14.51 | 14.83 | ↑$0.32 (2.21%) | 14.45 | 14.98 | 2.27M |
| 2024-04-04 | 14.82 | 14.51 | ↓$0.31 (-2.09%) | 14.49 | 14.86 | 2.62M |
| 2024-04-03 | 14.54 | 14.86 | ↑$0.32 (2.20%) | 14.51 | 14.94 | 2.51M |
| 2024-04-02 | 14.63 | 14.63 | ↑$0.00 (0.00%) | 14.39 | 14.67 | 2.56M |
| 2024-04-01 | 15.00 | 14.52 | ↓$0.48 (-3.20%) | 14.38 | 15.08 | 4.29M |
| 2024-03-28 | 14.72 | 14.75 | ↑$0.03 (0.20%) | 14.58 | 14.86 | 2.80M |
| 2024-03-27 | 13.65 | 14.55 | ↑$0.90 (6.59%) | 13.64 | 14.64 | 5.79M |
| 2024-03-26 | 13.76 | 13.60 | ↓$0.16 (-1.16%) | 13.53 | 13.83 | 1.66M |
| 2024-03-25 | 13.55 | 13.64 | ↑$0.09 (0.66%) | 13.55 | 13.86 | 1.55M |
| 2024-03-22 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.44 | 13.65 | 1.48M |
| 2024-03-21 | 13.81 | 13.62 | ↓$0.19 (-1.38%) | 13.60 | 13.96 | 3.12M |
| 2024-03-20 | 13.11 | 13.60 | ↑$0.49 (3.74%) | 13.07 | 13.74 | 2.35M |
| 2024-03-19 | 13.26 | 13.13 | ↓$0.13 (-0.98%) | 13.06 | 13.27 | 1.57M |
| 2024-03-18 | 13.62 | 13.38 | ↓$0.24 (-1.76%) | 13.33 | 13.67 | 1.82M |
| 2024-03-15 | 13.60 | 13.59 | ↓$0.01 (-0.07%) | 13.55 | 13.75 | 5.80M |
| 2024-03-14 | 13.66 | 13.59 | ↓$0.07 (-0.51%) | 13.45 | 13.77 | 1.68M |
| 2024-03-13 | 13.62 | 13.81 | ↑$0.19 (1.40%) | 13.58 | 13.91 | 3.02M |
| 2024-03-12 | 13.43 | 13.64 | ↑$0.21 (1.56%) | 13.34 | 13.66 | 2.13M |
| 2024-03-11 | 13.40 | 13.76 | ↑$0.36 (2.69%) | 13.33 | 13.91 | 5.76M |
Create an account or log in to view more rows.
$AGI Slapping that ask today
$AGI hold
$AGI just waiting ….
$AGI LOADING UP HERE!
$AGI let’s ride
$AGI TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$AGI I warned everyone this company sucks
$AGI getting this mare ready to run today
$AGI Market is down
No worries
$AGI what V recovery or fake pump