Alamos Gold Inc (AGI) Historical Stock Data
18.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGI is up 0.09% a day on average. There have been 13 days where Alamos Gold Inc closed green and 17 days where AGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 18.71 | 18.71 | ↑$0.00 (0.00%) | 18.62 | 18.80 | 1.24M |
| 2024-11-19 | 18.53 | 18.79 | ↑$0.26 (1.40%) | 18.31 | 18.83 | 1.87M |
| 2024-11-18 | 18.03 | 18.32 | ↑$0.29 (1.61%) | 17.95 | 18.37 | 1.53M |
| 2024-11-15 | 17.74 | 17.54 | ↓$0.20 (-1.13%) | 17.43 | 17.94 | 2.13M |
| 2024-11-14 | 17.75 | 17.74 | ↓$0.01 (-0.06%) | 17.48 | 17.88 | 2.68M |
| 2024-11-13 | 18.00 | 17.77 | ↓$0.23 (-1.28%) | 17.72 | 18.26 | 3.05M |
| 2024-11-12 | 17.96 | 17.94 | ↓$0.01 (-0.08%) | 17.67 | 18.07 | 2.70M |
| 2024-11-11 | 18.49 | 18.18 | ↓$0.31 (-1.68%) | 17.79 | 18.74 | 5.47M |
| 2024-11-08 | 19.51 | 19.38 | ↓$0.13 (-0.67%) | 19.06 | 19.76 | 2.41M |
| 2024-11-07 | 19.07 | 19.74 | ↑$0.67 (3.51%) | 18.57 | 19.83 | 4.47M |
| 2024-11-06 | 19.03 | 19.44 | ↑$0.41 (2.15%) | 18.71 | 19.70 | 3.84M |
| 2024-11-05 | 20.19 | 20.17 | ↓$0.02 (-0.10%) | 19.93 | 20.36 | 1.42M |
| 2024-11-04 | 20.22 | 20.11 | ↓$0.11 (-0.54%) | 19.94 | 20.39 | 1.69M |
| 2024-11-01 | 20.34 | 20.11 | ↓$0.23 (-1.13%) | 20.11 | 20.60 | 2.45M |
| 2024-10-31 | 20.62 | 20.18 | ↓$0.44 (-2.13%) | 20.04 | 20.72 | 2.22M |
| 2024-10-30 | 21.07 | 20.96 | ↓$0.11 (-0.52%) | 20.58 | 21.08 | 1.60M |
| 2024-10-29 | 20.69 | 21.05 | ↑$0.36 (1.74%) | 20.44 | 21.06 | 1.65M |
| 2024-10-28 | 20.72 | 20.50 | ↓$0.22 (-1.06%) | 20.45 | 20.82 | 2.26M |
| 2024-10-25 | 20.92 | 20.77 | ↓$0.15 (-0.72%) | 20.65 | 21.07 | 1.58M |
| 2024-10-24 | 21.20 | 21.09 | ↓$0.11 (-0.52%) | 20.64 | 21.27 | 2.45M |
| 2024-10-23 | 21.00 | 21.10 | ↑$0.10 (0.48%) | 20.83 | 21.37 | 1.29M |
| 2024-10-22 | 21.14 | 21.38 | ↑$0.24 (1.14%) | 21.07 | 21.43 | 2.21M |
| 2024-10-21 | 21.30 | 20.79 | ↓$0.51 (-2.39%) | 20.73 | 21.45 | 3M |
| 2024-10-18 | 20.34 | 20.99 | ↑$0.65 (3.20%) | 20.32 | 21.12 | 3.03M |
| 2024-10-17 | 20.15 | 20.07 | ↓$0.08 (-0.40%) | 20.03 | 20.45 | 1.51M |
| 2024-10-16 | 19.95 | 19.97 | ↑$0.02 (0.10%) | 19.74 | 20.23 | 2.09M |
| 2024-10-15 | 19.60 | 19.66 | ↑$0.06 (0.31%) | 19.37 | 19.70 | 1.65M |
| 2024-10-14 | 19.50 | 19.64 | ↑$0.14 (0.72%) | 19.50 | 19.86 | 1.35M |
| 2024-10-11 | 19.76 | 19.60 | ↓$0.16 (-0.81%) | 19.52 | 19.94 | 2.34M |
| 2024-10-10 | 19.25 | 19.56 | ↑$0.31 (1.61%) | 19.02 | 19.57 | 2.57M |
Create an account or log in to view more rows.
$AGI yes
keep going down
let's go
stop stalling
$AGI bought more
$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