Alamos Gold Inc Warrants (OP: AMGDF )

1.443 UNCHANGED
Streaming Delayed Price Updated: 2:36 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 1.443 40 +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.