The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Alamos Gold

  • AGI
  • TSX
  • Mining
  • Latest 10.27
  • Currency C$
  • Change -0.42
  • Percent Change -3.929 %
  • Volume 431,742
  • Tue Aug 19, 2014 04:00 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 10.27 Last Trade: Aug 19, 2014
Date High Low Open Close Volume
Aug 19 10.69 10.26 10.69 10.27 431,742
Aug 18 10.75 10.41 10.60 10.69 193,070
Aug 15 10.75 10.38 10.46 10.62 154,372
Aug 14 11.00 10.55 10.96 10.66 438,669
Aug 13 11.07 10.89 10.97 10.93 214,173
Aug 12 11.01 10.69 10.69 10.88 384,655
Aug 11 10.72 10.45 10.50 10.61 242,391
Aug 8 10.83 10.45 10.50 10.56 272,922
Aug 7 10.53 10.26 10.43 10.43 197,738
Aug 6 10.51 10.31 10.40 10.43 280,489
Aug 5 10.44 9.96 10.44 10.23 304,236
Aug 1 10.49 9.87 9.87 10.46 419,456
Jul 31 10.00 9.64 10.00 9.70 692,038
Jul 30 10.37 10.10 10.37 10.25 192,113
Jul 29 10.50 10.30 10.41 10.40 215,702
Jul 28 10.39 10.07 10.10 10.37 264,560
Jul 25 10.22 9.92 9.93 10.10 342,977
Jul 24 10.11 9.91 10.10 9.95 396,546
Jul 23 10.40 10.07 10.35 10.15 209,384
Jul 22 10.38 10.22 10.22 10.31 136,182
Jul 21 10.33 10.13 10.26 10.30 143,134
Jul 18 10.50 10.17 10.38 10.29 301,412
Jul 17 10.67 10.24 10.28 10.52 311,888
Jul 16 10.37 10.19 10.26 10.30 226,114
Jul 15 10.63 10.12 10.44 10.18 356,247
Jul 14 10.60 10.40 10.48 10.45 381,770
Jul 11 10.90 10.59 10.59 10.86 243,105
Jul 10 11.26 10.58 11.21 10.59 626,171
Jul 9 11.00 10.67 10.67 10.94 418,985
Jul 8 10.66 10.34 10.52 10.64 320,239
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.