Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alamos Gold Inc Warrants (OP: AMGDF )

1.320 -0.210 (-13.73%)
Streaming Delayed Price Updated: 2:12 PM EST, Nov 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 26, 2024 1.450 1.450 1.290 1.320 34,200 -0.21(-13.73%)
Nov 25, 2024 1.440 1.530 1.440 1.530 675 +0.20(+15.04%)
Nov 21, 2024 1.330 15 +0.01(+0.76%)
Nov 20, 2024 1.282 1.320 1.282 1.320 1,376 -0.07(-5.04%)
Nov 19, 2024 1.410 1.410 1.390 1.390 18,274 +0.07(+5.30%)
Nov 18, 2024 1.320 1.320 1.320 1.320 6,042 -0.09(-6.55%)
Nov 14, 2024 1.413 0 -0.10(-6.66%)
Nov 12, 2024 1.513 0 +0.09(+6.20%)
Nov 11, 2024 1.592 1.592 1.400 1.425 14,019 -0.30(-17.63%)
Nov 08, 2024 1.730 1.730 1.730 1.730 2,790 +0.17(+11.13%)
Nov 07, 2024 1.557 1.557 1.557 1.557 403 +0.03(+1.96%)
Nov 06, 2024 1.527 1.527 1.527 1.527 4,000 +0.01(+0.45%)
Nov 05, 2024 1.595 1.740 1.520 1.520 3,385 +0.08(+5.31%)
Oct 30, 2024 1.443 25 +0.17(+13.65%)
Oct 29, 2024 1.350 1.350 1.270 1.270 10,750 -0.08(-6.27%)
Oct 28, 2024 1.405 1.520 1.355 1.355 4,001 -0.13(-8.75%)
Oct 25, 2024 1.485 1.485 1.485 1.485 207 +0.09(+6.07%)
Oct 24, 2024 1.400 1.400 1.400 1.400 1,402 +0.01(+0.85%)
Oct 23, 2024 1.390 1.400 1.388 1.388 3,789 -0.01(-0.84%)
Oct 22, 2024 1.390 1.400 1.390 1.400 814 +0.00(+0.00%)
Oct 21, 2024 1.400 1.400 1.400 1.400 1,071 +0.04(+2.94%)
Oct 18, 2024 1.400 1.400 1.360 1.360 8,451 -0.03(-2.16%)
Oct 17, 2024 1.380 1.420 1.380 1.390 16,156 -0.01(-0.59%)
Oct 16, 2024 1.398 1.398 1.398 1.398 625 +0.09(+6.74%)
Oct 15, 2024 1.433 1.433 1.310 1.310 2,220 -0.14(-9.66%)
Oct 14, 2024 1.400 1.450 1.400 1.450 4,719 +0.03(+2.11%)
Oct 11, 2024 1.420 1.420 1.420 1.420 17,427 +0.04(+2.90%)
Oct 10, 2024 1.380 1.380 1.380 1.380 2,500 -0.11(-7.38%)
Oct 09, 2024 1.550 1.630 1.490 1.490 850 +0.03(+1.74%)
Oct 08, 2024 1.500 1.500 1.464 1.464 9,801 -0.04(-2.37%)
Oct 07, 2024 1.480 1.585 1.480 1.500 16,293 -0.05(-3.23%)
Oct 04, 2024 1.454 1.550 1.454 1.550 1,900 +0.13(+9.15%)
Oct 03, 2024 1.440 1.450 1.398 1.420 9,245 -0.04(-2.74%)
Oct 02, 2024 1.490 1.550 1.450 1.460 23,636 -0.20(-12.05%)
Oct 01, 2024 1.730 1.730 1.620 1.660 63,000 -0.07(-3.77%)
Sep 30, 2024 1.660 1.820 1.630 1.725 159,374 -0.52(-22.99%)
Sep 27, 2024 2.165 2.290 2.165 2.240 14,000 +0.14(+6.67%)
Sep 25, 2024 2.100 0 -0.12(-5.62%)
Sep 24, 2024 2.225 2.225 2.225 2.225 397 +0.06(+2.62%)
Sep 23, 2024 2.082 2.168 2.082 2.168 10,700 -0.05(-2.33%)
Sep 20, 2024 2.220 2.220 2.220 2.220 1,200 -0.01(-0.45%)
Sep 19, 2024 2.230 2.230 2.230 2.230 239 -0.05(-2.19%)
Sep 18, 2024 2.200 2.290 2.191 2.280 5,677 +0.10(+4.59%)
Sep 17, 2024 2.150 2.180 2.145 2.180 15,567 +0.03(+1.40%)
Sep 16, 2024 2.130 2.150 2.130 2.150 8,773 +0.02(+1.18%)
Sep 13, 2024 2.150 2.150 2.050 2.125 13,173 +0.08(+3.98%)
Sep 12, 2024 2.044 2.044 2.044 2.044 1,401 +0.21(+11.53%)
Sep 11, 2024 2.000 2.000 1.833 1.833 9,709 -0.11(-5.78%)
Sep 10, 2024 1.970 2.030 1.945 1.945 5,640 -0.08(-4.19%)
Sep 09, 2024 2.003 2.150 2.003 2.030 52,641 +0.11(+6.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.