StocksAlamos Gold Inc. (AGI)
AGI
Close Price: 26.76
Open Price: 26.67
Date: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
Open: 0
High: 0
Low: 0
Close: 0
Volume: 0
History
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Jan 2025 | 19.260000228881836 | 19.389999389648438 | 19.1200008392334 | 19.170000076293945 | 1436100 |
| 06 Jan 2025 | 19.149999618530273 | 19.299999237060547 | 18.68000030517578 | 18.690000534057617 | 1515900 |
| 07 Jan 2025 | 19.040000915527344 | 19.299999237060547 | 18.649999618530273 | 18.729999542236328 | 2182000 |
| 08 Jan 2025 | 18.969999313354492 | 19.350000381469727 | 18.770000457763672 | 19.329999923706055 | 1576100 |
| 10 Jan 2025 | 19.809999465942383 | 19.93000030517578 | 19.420000076293945 | 19.510000228881836 | 2247800 |
| 13 Jan 2025 | 19.270000457763672 | 19.31999969482422 | 18.959999084472656 | 19.15999984741211 | 1995200 |
| 14 Jan 2025 | 19.219999313354492 | 19.84000015258789 | 19.100000381469727 | 19.549999237060547 | 2163000 |
| 15 Jan 2025 | 19.8700008392334 | 19.8700008392334 | 19.25 | 19.399999618530273 | 1949700 |
| 16 Jan 2025 | 19.65999984741211 | 19.790000915527344 | 19.43000030517578 | 19.459999084472656 | 1964400 |
| 17 Jan 2025 | 19.299999237060547 | 19.600000381469727 | 19.06999969482422 | 19.540000915527344 | 1128700 |
| 21 Jan 2025 | 19.790000915527344 | 20.110000610351562 | 19.780000686645508 | 19.90999984741211 | 2141300 |
| 22 Jan 2025 | 20.190000534057617 | 20.489999771118164 | 19.770000457763672 | 20.18000030517578 | 2246300 |
| 23 Jan 2025 | 20.0 | 20.139999389648438 | 19.68000030517578 | 20.1200008392334 | 2004600 |
| 24 Jan 2025 | 20.43000030517578 | 20.6299991607666 | 20.280000686645508 | 20.600000381469727 | 1461600 |
| 27 Jan 2025 | 20.290000915527344 | 20.299999237060547 | 19.739999771118164 | 20.139999389648438 | 1978100 |
| 28 Jan 2025 | 20.299999237060547 | 20.559999465942383 | 20.15999984741211 | 20.479999542236328 | 1377200 |
| 29 Jan 2025 | 20.489999771118164 | 20.770000457763672 | 20.229999542236328 | 20.530000686645508 | 1283400 |
| 30 Jan 2025 | 20.8799991607666 | 21.3700008392334 | 20.729999542236328 | 21.209999084472656 | 2736100 |
| 31 Jan 2025 | 21.3700008392334 | 21.450000762939453 | 20.899999618530273 | 20.93000030517578 | 1812600 |
| 03 Feb 2025 | 21.170000076293945 | 21.84000015258789 | 20.979999542236328 | 21.3799991607666 | 3081200 |
| 04 Feb 2025 | 21.59000015258789 | 21.75 | 21.280000686645508 | 21.489999771118164 | 1727900 |
| 05 Feb 2025 | 21.829999923706055 | 22.6200008392334 | 21.81999969482422 | 22.329999923706055 | 2733100 |
| 06 Feb 2025 | 22.350000381469727 | 22.3799991607666 | 22.110000610351562 | 22.25 | 1969800 |
| 07 Feb 2025 | 22.40999984741211 | 22.459999084472656 | 21.959999084472656 | 22.18000030517578 | 2358800 |
| 10 Feb 2025 | 23.010000228881836 | 23.059999465942383 | 22.43000030517578 | 22.809999465942383 | 3025000 |
| 11 Feb 2025 | 22.719999313354492 | 22.8700008392334 | 22.40999984741211 | 22.479999542236328 | 2620100 |
| 12 Feb 2025 | 22.270000457763672 | 23.049999237060547 | 22.270000457763672 | 22.860000610351562 | 3042200 |
| 13 Feb 2025 | 22.899999618530273 | 23.079999923706055 | 22.639999389648438 | 23.079999923706055 | 2157400 |
| 14 Feb 2025 | 23.229999542236328 | 23.31999969482422 | 22.149999618530273 | 22.299999237060547 | 4649500 |
| 18 Feb 2025 | 22.709999084472656 | 22.829999923706055 | 22.260000228881836 | 22.700000762939453 | 3299000 |
| 19 Feb 2025 | 22.56999969482422 | 22.799999237060547 | 22.440000534057617 | 22.68000030517578 | 2238500 |
| 20 Feb 2025 | 22.860000610351562 | 24.270000457763672 | 22.81999969482422 | 23.270000457763672 | 4106800 |
| 21 Feb 2025 | 23.1299991607666 | 23.170000076293945 | 22.6299991607666 | 22.690000534057617 | 3118300 |
| 24 Feb 2025 | 22.8700008392334 | 23.399999618530273 | 22.360000610351562 | 23.170000076293945 | 3263400 |
| 25 Feb 2025 | 23.0 | 23.200000762939453 | 22.559999465942383 | 23.1299991607666 | 3271300 |
| 26 Feb 2025 | 22.979999542236328 | 23.829999923706055 | 22.899999618530273 | 23.56999969482422 | 2764200 |
| 27 Feb 2025 | 23.170000076293945 | 23.420000076293945 | 22.600000381469727 | 22.6299991607666 | 2980300 |
| 28 Feb 2025 | 22.31999969482422 | 22.860000610351562 | 22.040000915527344 | 22.860000610351562 | 2462500 |
| 03 Mar 2025 | 23.34000015258789 | 23.530000686645508 | 22.809999465942383 | 23.049999237060547 | 3288900 |
| 04 Mar 2025 | 23.549999237060547 | 23.809999465942383 | 22.770000457763672 | 23.1299991607666 | 2499100 |
| 05 Mar 2025 | 23.18000030517578 | 24.3700008392334 | 23.049999237060547 | 24.350000381469727 | 4393800 |
| 06 Mar 2025 | 24.100000381469727 | 24.40999984741211 | 23.770000457763672 | 23.889999389648438 | 5199300 |
| 07 Mar 2025 | 23.90999984741211 | 24.59000015258789 | 23.670000076293945 | 23.770000457763672 | 5155500 |
| 10 Mar 2025 | 23.610000610351562 | 23.729999542236328 | 22.780000686645508 | 23.049999237060547 | 4361800 |
| 11 Mar 2025 | 23.440000534057617 | 24.149999618530273 | 23.329999923706055 | 23.950000762939453 | 3647200 |
| 12 Mar 2025 | 23.780000686645508 | 24.65999984741211 | 23.780000686645508 | 24.520000457763672 | 3653900 |
| 13 Mar 2025 | 24.709999084472656 | 25.309999465942383 | 24.56999969482422 | 24.8700008392334 | 4323600 |
| 14 Mar 2025 | 25.360000610351562 | 25.360000610351562 | 24.8700008392334 | 25.149999618530273 | 3472200 |
| 17 Mar 2025 | 25.299999237060547 | 25.899999618530273 | 25.260000228881836 | 25.829999923706055 | 3935500 |
| 18 Mar 2025 | 26.18000030517578 | 26.350000381469727 | 25.739999771118164 | 25.84000015258789 | 4747000 |
| 19 Mar 2025 | 25.90999984741211 | 26.329999923706055 | 25.459999084472656 | 26.1299991607666 | 3058000 |
| 20 Mar 2025 | 25.899999618530273 | 26.31999969482422 | 25.670000076293945 | 26.09000015258789 | 3321900 |
| 21 Mar 2025 | 25.770000457763672 | 26.110000610351562 | 25.329999923706055 | 26.110000610351562 | 6416900 |
| 24 Mar 2025 | 26.1200008392334 | 26.31999969482422 | 25.510000228881836 | 25.670000076293945 | 3270600 |
| 25 Mar 2025 | 26.0 | 26.5 | 25.950000762939453 | 26.200000762939453 | 3002100 |
| 26 Mar 2025 | 26.25 | 26.34000015258789 | 25.780000686645508 | 25.829999923706055 | 2268900 |
| 27 Mar 2025 | 26.040000915527344 | 26.719999313354492 | 26.040000915527344 | 26.709999084472656 | 2822800 |
| 28 Mar 2025 | 26.969999313354492 | 27.25 | 26.3799991607666 | 26.56999969482422 | 3773700 |
| 31 Mar 2025 | 26.760000228881836 | 26.959999084472656 | 25.889999389648438 | 26.739999771118164 | 4452800 |
| 01 Apr 2025 | 26.719999313354492 | 26.90999984741211 | 26.399999618530273 | 26.760000228881836 | 2703100 |
| 02 Apr 2025 | 26.670000076293945 | 26.850000381469727 | 26.25 | 26.510000228881836 | 3543400 |