Alamos Gold Inc Warrants (OP: AMGDF )
1.850
+0.100
(+5.71%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2022 | 5.190 | 5.190 | 5.190 | 5.190 | 235 | -0.02(-0.34%) |
| Aug 29, 2022 | 5.207 | 2 | -0.13(-2.48%) | |||
| Aug 26, 2022 | 5.000 | 5.340 | 5.000 | 5.340 | 5,019 | +0.01(+0.28%) |
| Aug 24, 2022 | 5.325 | 12 | -0.35(-6.25%) | |||
| Aug 22, 2022 | 5.680 | 48 | -0.41(-6.73%) | |||
| Aug 18, 2022 | 6.090 | 0 | -0.04(-0.62%) | |||
| Aug 08, 2022 | 6.128 | 48 | +0.30(+5.16%) | |||
| Aug 05, 2022 | 5.970 | 5.980 | 5.827 | 5.827 | 1,425 | +0.24(+4.34%) |
| Aug 02, 2022 | 5.585 | 0 | -0.43(-7.23%) | |||
| Jul 25, 2022 | 6.020 | 0 | +0.02(+0.33%) | |||
| Jul 22, 2022 | 6.000 | 6.000 | 6.000 | 6.000 | 335 | -0.64(-9.64%) |
| Jul 21, 2022 | 6.640 | 6.640 | 6.640 | 6.640 | 201 | -0.62(-8.48%) |
| Jul 18, 2022 | 7.255 | 47 | +1.96(+36.89%) | |||
| Jul 15, 2022 | 5.300 | 5.300 | 5.300 | 5.300 | 127 | +0.79(+17.52%) |
| Jul 14, 2022 | 4.470 | 4.630 | 4.300 | 4.510 | 1,801 | -0.16(-3.43%) |
| Jul 13, 2022 | 4.880 | 4.960 | 4.670 | 4.670 | 2,401 | -0.59(-11.16%) |
| Jul 12, 2022 | 5.240 | 5.310 | 5.240 | 5.257 | 2,115 | -0.58(-9.98%) |
| Jul 08, 2022 | 5.840 | 5 | +0.74(+14.51%) | |||
| Jul 07, 2022 | 5.100 | 5.100 | 5.100 | 5.100 | 110 | +0.14(+2.82%) |
| Jul 06, 2022 | 4.910 | 4.960 | 4.638 | 4.960 | 31,426 | +0.35(+7.59%) |
| Jul 05, 2022 | 4.960 | 4.960 | 4.610 | 4.610 | 2,728 | -0.86(-15.72%) |
| Jul 01, 2022 | 5.510 | 5.510 | 5.250 | 5.470 | 2,471 | -0.21(-3.70%) |
| Jun 30, 2022 | 5.100 | 5.680 | 4.890 | 5.680 | 5,682 | -0.44(-7.19%) |
| Jun 29, 2022 | 6.090 | 6.230 | 6.090 | 6.120 | 1,406 | -0.53(-7.97%) |
| Jun 28, 2022 | 6.650 | 6.650 | 6.650 | 6.650 | 3,000 | +0.00(+0.00%) |
| Jun 27, 2022 | 6.610 | 6.650 | 6.580 | 6.650 | 1,891 | +0.07(+1.06%) |
| Jun 24, 2022 | 6.580 | 6.580 | 6.580 | 6.580 | 160 | +0.01(+0.15%) |
| Jun 23, 2022 | 6.570 | 6.570 | 6.570 | 6.570 | 43,701 | +0.02(+0.31%) |
| Jun 22, 2022 | 6.660 | 6.660 | 6.550 | 6.550 | 49,626 | -0.03(-0.46%) |
| Jun 21, 2022 | 6.980 | 6.980 | 6.580 | 6.580 | 51,707 | +0.60(+10.03%) |
| Jun 17, 2022 | 5.980 | 5.980 | 5.980 | 5.980 | 103,472 | +0.47(+8.53%) |
| Jun 16, 2022 | 6.130 | 6.130 | 5.510 | 5.510 | 78,131 | -0.75(-12.05%) |
| Jun 14, 2022 | 6.265 | 103,535 | +0.00(+0.08%) | |||
| Jun 13, 2022 | 6.730 | 7.000 | 6.260 | 6.260 | 159,678 | -1.27(-16.84%) |
| Jun 10, 2022 | 7.605 | 7.606 | 7.528 | 7.528 | 106,246 | -0.75(-9.03%) |
| Jun 09, 2022 | 8.275 | 8.275 | 8.275 | 8.275 | 48,544 | -0.66(-7.44%) |
| Jun 07, 2022 | 8.940 | 42,477 | +0.15(+1.71%) | |||
| May 31, 2022 | 8.790 | 944 | +0.17(+1.97%) | |||
| May 27, 2022 | 8.620 | 8.620 | 8.620 | 8.620 | 175 | +0.27(+3.23%) |
| May 26, 2022 | 8.280 | 8.350 | 8.280 | 8.350 | 28,573 | +0.35(+4.37%) |
| May 24, 2022 | 8.000 | 55 | -0.05(-0.62%) | |||
| May 20, 2022 | 8.050 | 11,565 | -1.17(-12.69%) | |||
| May 17, 2022 | 9.220 | 66 | +0.26(+2.90%) | |||
| May 13, 2022 | 8.960 | 18 | +0.22(+2.52%) | |||
| May 12, 2022 | 8.250 | 8.740 | 8.250 | 8.740 | 6,550 | -0.04(-0.46%) |
| May 10, 2022 | 8.780 | 2 | -0.36(-3.94%) | |||
| May 09, 2022 | 9.440 | 10.04 | 9.140 | 9.140 | 3,928 | -1.31(-12.54%) |
| May 06, 2022 | 10.45 | 10.69 | 10.45 | 10.45 | 301 | -0.55(-5.00%) |
| May 05, 2022 | 11.00 | 11.00 | 11.00 | 11.00 | 170 | +0.22(+2.04%) |
| May 02, 2022 | 10.78 | 0 | -0.05(-0.46%) | |||
| Apr 28, 2022 | 10.83 | 88,315 | -0.46(-4.08%) | |||
| Apr 22, 2022 | 11.29 | 36,686 | -0.22(-1.89%) | |||
| Apr 21, 2022 | 11.51 | 11.51 | 11.51 | 11.51 | 217 | +0.33(+2.93%) |
| Apr 14, 2022 | 11.18 | 0 | +0.43(+4.00%) | |||
| Apr 12, 2022 | 10.75 | 60 | +0.02(+0.19%) | |||
| Apr 11, 2022 | 10.86 | 10.86 | 10.73 | 10.73 | 311 | -2.69(-20.04%) |
| Apr 05, 2022 | 13.42 | 8 | -0.07(-0.52%) | |||
| Mar 31, 2022 | 13.49 | 65 | +0.19(+1.43%) | |||
| Mar 30, 2022 | 13.50 | 13.57 | 13.30 | 13.30 | 10,000 | +0.41(+3.18%) |
| Mar 29, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 604 | +0.43(+3.45%) |
| Mar 25, 2022 | 12.46 | 21 | +0.15(+1.22%) | |||
| Mar 23, 2022 | 12.31 | 38 | -0.51(-3.98%) | |||
| Mar 22, 2022 | 12.82 | 12.82 | 12.82 | 12.82 | 300 | +0.38(+3.05%) |
| Mar 21, 2022 | 12.23 | 12.44 | 12.23 | 12.44 | 9,300 | +1.73(+16.15%) |
| Mar 15, 2022 | 10.71 | 55 | -0.29(-2.64%) | |||
| Mar 10, 2022 | 11.00 | 51 | +1.00(+10.00%) | |||
| Mar 07, 2022 | 10.00 | 54,764 | -0.46(-4.40%) | |||
| Mar 04, 2022 | 10.59 | 11.22 | 10.46 | 10.46 | 1,045 | -1.14(-9.83%) |
| Mar 03, 2022 | 12.66 | 12.66 | 11.60 | 11.60 | 1,600 | -0.90(-7.20%) |
| Mar 02, 2022 | 12.32 | 12.50 | 12.32 | 12.50 | 93,796 | -0.35(-2.72%) |
| Mar 01, 2022 | 12.35 | 12.85 | 12.28 | 12.85 | 138,481 | -1.50(-10.45%) |
| Feb 28, 2022 | 14.15 | 14.35 | 14.15 | 14.35 | 234 | +0.37(+2.65%) |
| Feb 25, 2022 | 13.98 | 13.98 | 13.98 | 13.98 | 125 | -0.02(-0.14%) |
| Feb 23, 2022 | 14.00 | 1,626 | -2.25(-13.85%) | |||
| Feb 16, 2022 | 16.25 | 53 | -0.39(-2.34%) | |||
| Feb 15, 2022 | 16.64 | 16.64 | 16.64 | 16.64 | 33,860 | +0.89(+5.65%) |
| Feb 14, 2022 | 15.75 | 15.75 | 15.75 | 15.75 | 35,201 | -0.17(-1.07%) |
| Feb 11, 2022 | 15.20 | 15.92 | 15.20 | 15.92 | 23,309 | +1.19(+8.08%) |
| Feb 08, 2022 | 14.73 | 0 | -0.37(-2.45%) | |||
| Feb 04, 2022 | 15.10 | 37 | -1.17(-7.18%) | |||
| Jan 31, 2022 | 16.27 | 18,796 | +0.66(+4.22%) | |||
| Jan 28, 2022 | 15.61 | 15.61 | 15.61 | 15.61 | 39,797 | -0.38(-2.37%) |
| Jan 27, 2022 | 15.99 | 15.99 | 15.99 | 15.99 | 28,578 | -0.02(-0.13%) |
| Jan 25, 2022 | 16.01 | 26,693 | +0.96(+6.38%) | |||
| Jan 24, 2022 | 16.51 | 16.51 | 15.00 | 15.05 | 76,216 | -2.33(-13.41%) |
| Jan 21, 2022 | 17.38 | 17.38 | 17.38 | 17.38 | 26,695 | -0.37(-2.08%) |
| Jan 20, 2022 | 17.75 | 17.75 | 17.75 | 17.75 | 2,923 | -0.04(-0.22%) |
| Jan 18, 2022 | 17.79 | 35 | -1.83(-9.33%) | |||
| Jan 12, 2022 | 19.62 | 0 | +1.03(+5.54%) | |||
| Jan 10, 2022 | 18.59 | 18.59 | 18.59 | 146 | -0.70(-3.63%) | |
| Jan 07, 2022 | 19.73 | 19.73 | 19.29 | 19.29 | 862 | +1.01(+5.53%) |
| Jan 06, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 550 | +0.04(+0.22%) |
| Jan 05, 2022 | 18.24 | 18.24 | 18.24 | 18.24 | 225 | -0.26(-1.41%) |
| Jan 04, 2022 | 18.91 | 18.91 | 18.50 | 18.50 | 10,234 | +0.07(+0.35%) |
| Jan 03, 2022 | 18.24 | 18.43 | 18.24 | 18.43 | 206 | +0.39(+2.16%) |
| Dec 31, 2021 | 18.05 | 18.05 | 18.05 | 18.05 | 250 | +0.31(+1.72%) |
| Dec 28, 2021 | 17.74 | 17.74 | 17.74 | 88 | +0.27(+1.55%) | |
| Dec 23, 2021 | 17.47 | 17.47 | 17.47 | 110 | +0.47(+2.76%) | |
| Dec 22, 2021 | 17.10 | 17.10 | 17.00 | 17.00 | 440 | +0.20(+1.19%) |
| Dec 21, 2021 | 16.82 | 16.82 | 16.80 | 16.80 | 3,450 | +0.95(+5.99%) |
| Dec 20, 2021 | 16.41 | 16.70 | 15.85 | 15.85 | 23,151 | -0.60(-3.65%) |
| Dec 16, 2021 | 16.45 | 16.45 | 16.45 | 0 | +1.27(+8.37%) | |
| Dec 15, 2021 | 15.46 | 15.46 | 15.18 | 15.18 | 8,950 | -0.22(-1.43%) |
| Dec 14, 2021 | 15.65 | 15.66 | 15.40 | 15.40 | 3,451 | -0.90(-5.52%) |
| Dec 13, 2021 | 17.14 | 17.14 | 15.90 | 16.30 | 14,498 | -1.95(-10.71%) |
| Dec 08, 2021 | 18.25 | 18.25 | 18.25 | 20 | -0.67(-3.51%) | |
| Dec 07, 2021 | 18.92 | 18.92 | 18.92 | 18.92 | 125 | +0.77(+4.24%) |
| Dec 06, 2021 | 17.77 | 18.15 | 17.34 | 18.15 | 13,998 | -0.45(-2.44%) |
| Dec 03, 2021 | 18.60 | 18.60 | 18.60 | 18.60 | 210,443 | -1.81(-8.87%) |
| Dec 01, 2021 | 20.41 | 20.41 | 20.41 | 70 | +1.12(+5.83%) | |
| Nov 30, 2021 | 19.08 | 19.29 | 19.08 | 19.29 | 1,804 | -0.29(-1.48%) |
| Nov 29, 2021 | 19.62 | 19.62 | 19.58 | 19.58 | 1,830 | +0.20(+1.03%) |
| Nov 26, 2021 | 19.38 | 19.38 | 19.38 | 19.38 | 1,200 | -1.00(-4.88%) |
| Nov 24, 2021 | 20.78 | 21.00 | 20.38 | 20.38 | 1,484 | -0.91(-4.25%) |
| Nov 23, 2021 | 21.54 | 21.54 | 21.00 | 21.28 | 694 | -0.27(-1.23%) |
| Nov 22, 2021 | 21.55 | 21.55 | 21.00 | 21.55 | 5,225 | +0.36(+1.68%) |
| Nov 19, 2021 | 21.19 | 21.19 | 21.19 | 21.19 | 324 | -0.73(-3.33%) |
| Nov 18, 2021 | 21.92 | 21.92 | 21.92 | 21.92 | 137 | -0.64(-2.84%) |
| Nov 17, 2021 | 22.56 | 22.56 | 22.56 | 22.56 | 2,128 | +0.81(+3.72%) |
| Nov 16, 2021 | 21.22 | 21.75 | 21.22 | 21.75 | 2,152 | +0.41(+1.92%) |
| Nov 11, 2021 | 21.34 | 21.34 | 21.34 | 20 | -2.16(-9.19%) | |
| Nov 09, 2021 | 23.50 | 23.50 | 23.50 | 23.50 | 370 | -0.69(-2.85%) |
| Nov 08, 2021 | 24.19 | 24.19 | 23.50 | 24.19 | 332 | +0.19(+0.79%) |
| Nov 04, 2021 | 24.00 | 24.00 | 24.00 | 55 | +0.00(+0.00%) | |
| Nov 03, 2021 | 24.00 | 24.00 | 24.00 | 24.00 | 2,097 | +0.84(+3.62%) |
| Nov 02, 2021 | 23.06 | 23.16 | 23.06 | 23.16 | 5,360 | +0.11(+0.49%) |
| Nov 01, 2021 | 23.27 | 23.27 | 23.05 | 23.05 | 615 | -0.80(-3.36%) |
| Oct 25, 2021 | 23.85 | 23.85 | 23.85 | 0 | +0.36(+1.54%) | |
| Oct 22, 2021 | 24.29 | 24.29 | 23.49 | 23.49 | 795 | -0.51(-2.13%) |
| Oct 21, 2021 | 24.50 | 24.50 | 24.00 | 24.00 | 1,143 | +0.64(+2.75%) |
| Oct 20, 2021 | 23.36 | 23.36 | 23.36 | 23.36 | 5,007 | -0.02(-0.09%) |
| Oct 19, 2021 | 23.38 | 23.38 | 23.38 | 23.38 | 430 | -1.97(-7.78%) |
| Oct 15, 2021 | 25.35 | 25.35 | 25.35 | 3 | +1.86(+7.92%) | |
| Oct 12, 2021 | 23.49 | 23.49 | 23.49 | 0 | +0.13(+0.56%) | |
| Oct 11, 2021 | 23.03 | 23.36 | 23.03 | 23.36 | 515 | -0.32(-1.35%) |
| Oct 08, 2021 | 24.25 | 24.98 | 23.68 | 23.68 | 700 | +1.46(+6.57%) |
| Oct 06, 2021 | 22.22 | 22.22 | 22.22 | 136 | -1.78(-7.42%) | |
| Oct 05, 2021 | 24.07 | 24.16 | 24.00 | 24.00 | 17,735 | -2.00(-7.69%) |
| Sep 30, 2021 | 26.00 | 26.00 | 26.00 | 13 | -1.50(-5.45%) | |
| Sep 27, 2021 | 27.50 | 27.50 | 27.50 | 15 | +1.75(+6.80%) | |
| Sep 24, 2021 | 25.75 | 25.75 | 25.75 | 25.75 | 309 | -1.60(-5.85%) |
| Sep 23, 2021 | 27.35 | 27.35 | 27.35 | 27.35 | 100 | +1.62(+6.30%) |
| Sep 22, 2021 | 25.73 | 25.73 | 25.73 | 25.73 | 100 | +0.98(+3.96%) |
| Sep 20, 2021 | 24.75 | 24.75 | 24.75 | 0 | -1.25(-4.81%) | |
| Sep 17, 2021 | 26.00 | 26.00 | 26.00 | 26.00 | 163 | +0.40(+1.56%) |
| Sep 16, 2021 | 25.60 | 27.14 | 25.60 | 25.60 | 340 | +0.10(+0.39%) |
| Sep 15, 2021 | 25.50 | 25.50 | 25.50 | 25.50 | 520 | -0.99(-3.74%) |
| Sep 14, 2021 | 26.00 | 26.49 | 26.00 | 26.49 | 337 | -0.17(-0.64%) |
| Sep 10, 2021 | 26.66 | 26.66 | 26.66 | 5 | -0.04(-0.15%) | |
| Sep 09, 2021 | 25.94 | 26.70 | 25.94 | 26.70 | 360 | +0.85(+3.29%) |
| Sep 08, 2021 | 25.85 | 25.85 | 25.85 | 25.85 | 2,026 | -1.49(-5.47%) |
| Sep 07, 2021 | 27.34 | 27.34 | 27.34 | 27.34 | 110 | -0.46(-1.64%) |
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.