Alamos Gold Inc (AGI) Historical Stock Data
18.33 ↑0.22 (1.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGI is down -0.15% a day on average. There have been 12 days where Alamos Gold Inc closed green and 18 days where AGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.16 | 18.33 | ↑$0.17 (0.94%) | 18.07 | 18.55 | 3.95M |
| 2024-12-19 | 18.27 | 18.11 | ↓$0.16 (-0.88%) | 17.98 | 18.49 | 1.63M |
| 2024-12-18 | 18.93 | 18.06 | ↓$0.87 (-4.60%) | 17.95 | 19.06 | 2.87M |
| 2024-12-17 | 18.80 | 19.07 | ↑$0.27 (1.44%) | 18.80 | 19.19 | 1.61M |
| 2024-12-16 | 19.18 | 19.10 | ↓$0.08 (-0.42%) | 18.83 | 19.19 | 1.51M |
| 2024-12-13 | 19.35 | 19.11 | ↓$0.24 (-1.24%) | 19.00 | 19.47 | 1.58M |
| 2024-12-12 | 19.95 | 19.55 | ↓$0.40 (-2.01%) | 19.55 | 20.15 | 1.85M |
| 2024-12-11 | 19.65 | 20.38 | ↑$0.73 (3.72%) | 19.59 | 20.45 | 1.82M |
| 2024-12-10 | 19.75 | 19.52 | ↓$0.23 (-1.16%) | 19.50 | 20.02 | 1.50M |
| 2024-12-09 | 19.52 | 19.54 | ↑$0.02 (0.10%) | 19.48 | 20.04 | 2.32M |
| 2024-12-06 | 19.46 | 19.06 | ↓$0.40 (-2.06%) | 18.92 | 19.46 | 1.44M |
| 2024-12-05 | 19.57 | 19.46 | ↓$0.11 (-0.56%) | 19.25 | 19.75 | 1.26M |
| 2024-12-04 | 19.24 | 19.56 | ↑$0.32 (1.66%) | 19.22 | 19.73 | 1.58M |
| 2024-12-03 | 18.82 | 19.36 | ↑$0.54 (2.87%) | 18.82 | 19.77 | 2.61M |
| 2024-12-02 | 18.72 | 18.53 | ↓$0.19 (-1.01%) | 18.46 | 18.72 | 1.87M |
| 2024-11-29 | 18.65 | 18.82 | ↑$0.17 (0.91%) | 18.65 | 18.93 | 1.17M |
| 2024-11-27 | 18.57 | 18.45 | ↓$0.12 (-0.65%) | 18.37 | 18.64 | 1.75M |
| 2024-11-26 | 18.38 | 18.38 | ↑$0.00 (0.00%) | 18.15 | 18.38 | 2M |
| 2024-11-25 | 18.13 | 18.30 | ↑$0.17 (0.94%) | 18.08 | 18.42 | 2.70M |
| 2024-11-22 | 19.00 | 18.87 | ↓$0.13 (-0.68%) | 18.77 | 19.01 | 2.05M |
| 2024-11-21 | 18.87 | 18.86 | ↓$0.01 (-0.05%) | 18.67 | 18.99 | 1.77M |
| 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 |
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