Alamos Gold Inc Warrants (OP: AMGDF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2023 | 3.020 | 0 | -0.05(-1.63%) | |||
| Nov 22, 2023 | 3.070 | 0 | +0.32(+11.64%) | |||
| Nov 17, 2023 | 2.750 | 0 | +0.13(+4.96%) | |||
| Nov 16, 2023 | 2.620 | 2.620 | 2.620 | 2.620 | 379 | +0.00(+0.00%) |
| Nov 15, 2023 | 2.620 | 2.620 | 2.620 | 2.620 | 350 | -0.03(-1.13%) |
| Nov 10, 2023 | 2.650 | 91 | +0.00(+0.00%) | |||
| Nov 09, 2023 | 2.647 | 2.650 | 2.647 | 2.650 | 1,100 | +0.10(+3.92%) |
| Nov 07, 2023 | 2.550 | 0 | +0.11(+4.35%) | |||
| Nov 03, 2023 | 2.444 | 40 | -0.18(-6.73%) | |||
| Nov 02, 2023 | 2.590 | 2.620 | 2.590 | 2.620 | 1,200 | +0.26(+11.02%) |
| Nov 01, 2023 | 2.470 | 2.470 | 2.360 | 2.360 | 2,191 | -0.22(-8.35%) |
| Oct 31, 2023 | 2.500 | 2.575 | 2.500 | 2.575 | 2,026 | -0.04(-1.42%) |
| Oct 30, 2023 | 2.612 | 2.612 | 2.612 | 2.612 | 162 | +0.05(+1.77%) |
| Oct 26, 2023 | 2.567 | 0 | +0.06(+2.25%) | |||
| Oct 24, 2023 | 2.510 | 5 | -0.30(-10.60%) | |||
| Oct 23, 2023 | 2.808 | 2.808 | 2.808 | 2.808 | 318 | +0.02(+0.63%) |
| Oct 20, 2023 | 2.640 | 2.790 | 2.640 | 2.790 | 3,685 | -0.10(-3.46%) |
| Oct 19, 2023 | 2.890 | 2.890 | 2.890 | 2.890 | 100 | -0.01(-0.34%) |
| Oct 16, 2023 | 2.900 | 22 | +0.00(+0.00%) | |||
| Oct 13, 2023 | 2.900 | 2.900 | 2.900 | 2.900 | 111 | -0.20(-6.45%) |
| Oct 10, 2023 | 3.100 | 16 | +0.10(+3.42%) | |||
| Oct 09, 2023 | 2.998 | 2.998 | 2.998 | 2.998 | 165 | -0.06(-1.88%) |
| Oct 05, 2023 | 3.055 | 2 | -0.38(-10.93%) | |||
| Sep 29, 2023 | 3.430 | 50 | +0.18(+5.54%) | |||
| Sep 27, 2023 | 3.250 | 0 | -0.10(-2.99%) | |||
| Sep 26, 2023 | 3.220 | 3.350 | 3.220 | 3.350 | 2,253 | +0.26(+8.41%) |
| Sep 25, 2023 | 3.310 | 3.090 | 3.090 | 3.090 | 4,519 | -0.41(-11.71%) |
| Sep 21, 2023 | 3.500 | 1,450 | -0.35(-9.09%) | |||
| Sep 20, 2023 | 3.850 | 3.850 | 3.850 | 3.850 | 500 | +0.25(+6.94%) |
| Sep 18, 2023 | 3.600 | 0 | -0.60(-14.39%) | |||
| Sep 13, 2023 | 4.205 | 100 | +0.04(+0.96%) | |||
| Sep 12, 2023 | 4.165 | 4.165 | 4.165 | 4.165 | 203 | -0.10(-2.46%) |
| Sep 08, 2023 | 4.270 | 0 | -0.08(-1.84%) | |||
| Sep 06, 2023 | 4.350 | 5 | +0.01(+0.23%) |
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.
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.