Dark

AGI
ALAMOS GOLD CLASS A
stock TSE

Inactive

Aug 2, 2024

24.15CAD+0.291%(+0.07)1,453,604

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	24.1100	24.9000	23.8400	24.1500	+0.291%	1,453,604	0.000%
2024-08-01	24.5200	25.0800	23.6500	24.0800	+2.337%	719,284	+0.291%
2024-07-31	23.4800	23.6900	23.3100	23.5300	+1.685%	592,301	+2.635%
2024-07-30	23.4300	23.5000	22.9300	23.1400	-0.899%	504,585	+4.365%
2024-07-29	22.9200	23.3900	22.7400	23.3500	+2.278%	353,588	+3.426%
2024-07-26	22.8700	23.0300	22.6600	22.8300	+0.973%	481,106	+5.782%
2024-07-25	23.1100	23.1600	22.5900	22.6100	-4.478%	438,519	+6.811%
2024-07-24	23.7400	24.3200	23.6600	23.6700	+0.254%	565,516	+2.028%
2024-07-23	23.6200	23.6900	23.3600	23.6100	+0.212%	313,089	+2.287%
2024-07-22	23.3500	23.6500	23.1600	23.5600	+0.641%	656,040	+2.504%
2024-07-19	22.9800	23.5000	22.8100	23.4100	-0.256%	1,021,359	+3.161%
2024-07-18	23.6200	23.7200	23.1900	23.4700	-0.761%	2,013,734	+2.897%
2024-07-17	24.3900	24.4500	23.6400	23.6500	-2.715%	754,623	+2.114%
2024-07-16	24.2200	24.5000	24.0900	24.3100	+1.207%	589,008	-0.658%
2024-07-15	24.2700	24.3400	23.8000	24.0200	0.000%	745,626	+0.541%
2024-07-12	23.6200	24.0800	23.6000	24.0200	+0.586%	418,617	+0.541%
2024-07-11	23.7600	24.0200	22.9700	23.8800	+2.445%	633,462	+1.131%
2024-07-10	23.0000	23.4400	22.9200	23.3100	+2.237%	390,383	+3.604%
2024-07-09	22.8100	23.0600	22.7100	22.8000	-0.088%	374,502	+5.921%
2024-07-08	22.5000	22.8400	22.3500	22.8200	+1.018%	318,150	+5.828%
2024-07-05	22.4000	22.8800	22.2700	22.5900	+1.482%	581,372	+6.906%
2024-07-04	21.9300	22.4000	21.9000	22.2600	+1.320%	222,254	+8.491%
2024-07-03	21.6800	22.2000	21.6000	21.9700	+3.146%	409,485	+9.923%
2024-07-02	21.2500	21.6000	20.9900	21.3000	-0.746%	960,351	+13.380%
2024-06-28	21.7500	21.8400	21.3400	21.4600	-0.694%	299,172	+12.535%
2024-06-27	21.9000	22.0300	21.6100	21.6100	-0.461%	405,922	+11.754%
2024-06-26	21.2400	21.7300	21.2300	21.7100	+1.782%	500,503	+11.239%
2024-06-25	21.3300	21.4500	21.1600	21.3300	-0.513%	331,345	+13.221%
2024-06-24	21.6300	21.8000	21.2100	21.4400	-0.510%	457,906	+12.640%
2024-06-21	21.6600	21.7200	21.3300	21.5500	-0.920%	1,661,977	+12.065%
2024-06-20	21.4700	21.8000	21.3800	21.7500	+1.826%	563,570	+11.034%
2024-06-19	21.2000	21.3900	21.2000	21.3600	+0.565%	161,866	+13.062%
2024-06-18	20.9000	21.4300	20.9000	21.2400	+1.095%	489,311	+13.701%
2024-06-17	20.9300	21.1100	20.6500	21.0100	+0.048%	446,914	+14.945%
2024-06-14	21.1300	21.2400	20.8000	21.0000	+0.287%	579,382	+15.000%
2024-06-13	21.6900	21.9800	20.8800	20.9400	-4.340%	620,812	+15.330%
2024-06-12	22.0600	22.3000	21.7500	21.8900	+0.046%	474,036	+10.324%
2024-06-11	22.0400	22.1900	21.7300	21.8800	-1.486%	1,140,265	+10.375%
2024-06-10	22.0800	22.3000	21.7600	22.2100	+1.046%	823,443	+8.735%
2024-06-07	22.5100	22.5500	21.8700	21.9800	-5.013%	1,028,591	+9.873%
2024-06-06	22.8500	23.2700	22.7900	23.1400	+1.402%	643,678	+4.365%
2024-06-05	22.4400	22.8500	22.3600	22.8200	+1.966%	713,738	+5.828%
2024-06-04	22.6900	22.7100	22.0500	22.3800	-3.033%	498,590	+7.909%
2024-06-03	22.9000	23.0900	22.7700	23.0800	+1.272%	362,771	+4.636%
2024-05-31	23.1000	23.2300	22.5500	22.7900	-0.913%	903,138	+5.968%
2024-05-30	22.9700	23.3000	22.9500	23.0000	0.000%	647,333	+5.000%
2024-05-29	23.1000	23.3900	22.9500	23.0000	-1.457%	311,774	+5.000%
2024-05-28	23.0500	23.4700	22.9500	23.3400	+1.655%	469,275	+3.470%
2024-05-27	22.8200	23.0000	22.7600	22.9600	+1.324%	124,119	+5.183%
2024-05-24	22.8600	23.0200	22.5800	22.6600	-0.264%	640,208	+6.575%
2024-05-23	22.4800	22.9300	22.3500	22.7200	+0.442%	1,768,660	+6.294%
2024-05-22	23.2900	23.3600	22.5000	22.6200	-3.990%	797,149	+6.764%
2024-05-21	23.2800	23.6000	23.1300	23.5600	+1.290%	999,676	+2.504%
2024-05-17	22.4900	23.2900	22.4900	23.2600	+4.964%	868,943	+3.826%
2024-05-16	21.8400	22.2700	21.6700	22.1600	+0.957%	738,906	+8.980%
2024-05-15	21.6900	22.0400	21.3800	21.9500	+1.951%	507,404	+10.023%
2024-05-14	21.2500	21.5500	21.1100	21.5300	+1.990%	413,968	+12.169%
2024-05-13	21.3700	21.4800	20.9900	21.1100	-1.447%	572,657	+14.401%
2024-05-10	21.6400	21.7300	21.3500	21.4200	-0.140%	856,102	+12.745%
2024-05-09	21.1400	21.5600	21.1300	21.4500	+1.900%	760,537	+12.587%
2024-05-08	20.8700	21.3600	20.8100	21.0500	+0.286%	646,243	+14.727%
2024-05-07	20.8600	21.1300	20.7800	20.9900	+0.575%	474,036	+15.055%
2024-05-06	20.9600	21.1700	20.7800	20.8700	+2.054%	453,075	+15.716%
2024-05-02	20.3000	20.6700	20.2100	20.4500	-0.680%	500,953	+18.093%
2024-05-01	20.4000	20.9600	20.1600	20.5900	+1.679%	939,676	+17.290%
2024-04-30	20.5600	20.8000	20.2200	20.2500	-4.119%	858,717	+19.259%
2024-04-29	20.9200	21.2500	20.4700	21.1200	+1.004%	729,543	+14.347%
2024-04-26	20.6200	20.9600	20.4600	20.9100	+0.529%	832,418	+15.495%
2024-04-24	20.5200	20.9300	20.5000	20.8000	+0.775%	570,333	+16.106%
2024-04-23	20.0500	20.6900	20.0300	20.6400	+2.027%	566,147	+17.006%
2024-04-22	20.3300	20.7200	20.1700	20.2300	-3.941%	928,776	+19.377%
2024-04-19	20.6200	21.1600	20.6200	21.0600	+1.494%	642,064	+14.672%
2024-04-18	20.7800	20.9000	20.5000	20.7500	+0.826%	621,090	+16.386%
2024-04-16	20.3800	20.8000	20.1800	20.5800	-0.387%	703,409	+17.347%
2024-04-15	21.0400	21.0900	20.2300	20.6600	-1.478%	903,459	+16.893%
2024-04-12	21.5600	22.0000	20.7500	20.9700	-0.238%	1,206,564	+15.165%
2024-04-11	20.9200	21.1800	20.5500	21.0200	+1.399%	756,016	+14.891%
2024-04-10	20.0400	20.7750	19.7800	20.7300	+2.776%	1,053,589	+16.498%
2024-04-08	20.3100	20.7000	19.9000	20.1700	0.000%	637,612	+19.732%
2024-04-05	19.7600	20.3300	19.6800	20.1700	+2.490%	598,697	+19.732%
2024-04-04	20.1000	20.1000	19.5700	19.6800	-2.090%	775,570	+22.713%
2024-04-03	19.7800	20.2100	19.7100	20.1000	+1.158%	729,602	+20.149%
2024-04-02	19.7600	19.9000	19.5500	19.8700	+0.863%	604,350	+21.540%
2024-04-01	20.3100	20.3900	19.5400	19.7000	-1.352%	747,585	+22.589%
2024-03-28	19.9600	20.1600	19.7400	19.9700	+1.268%	780,111	+20.931%
2024-03-27	18.6000	19.8900	18.6000	19.7200	+6.883%	1,410,701	+22.465%
2024-03-26	18.7000	18.7200	18.3600	18.4500	-0.324%	552,248	+30.894%
2024-03-25	18.4400	18.8200	18.4100	18.5100	+0.817%	490,217	+30.470%
2024-03-22	18.2800	18.5100	18.2700	18.3600	-0.380%	330,709	+31.536%
2024-03-21	18.6100	18.8400	18.4200	18.4300	+0.491%	993,157	+31.036%
2024-03-20	17.7800	18.5000	17.7500	18.3400	+2.976%	483,362	+31.679%
2024-03-19	18.0100	18.0300	17.7200	17.8100	-3.259%	299,005	+35.598%
2024-03-15	18.4200	18.5650	18.3300	18.4100	+0.054%	1,600,294	+31.179%
2024-03-14	18.3800	18.5500	18.1800	18.4000	-1.075%	349,500	+31.250%
2024-03-13	18.3800	18.7300	18.3300	18.6000	+1.362%	462,233	+29.839%
2024-03-12	18.1700	18.4500	18.0400	18.3500	-1.078%	487,991	+31.608%
2024-03-11	17.9500	18.7450	17.9500	18.5500	+2.260%	597,934	+30.189%
2024-03-07	18.1000	18.2150	17.9400	18.1400	+1.228%	491,459	+33.131%
2024-03-06	17.6300	17.9800	17.5800	17.9200	+2.929%	491,917	+34.766%
2024-03-04	16.8600	17.4750	16.8100	17.4100	+4.376%	557,238	+38.713%
2024-03-01	16.1900	16.7900	15.9900	16.6800	+4.185%	697,110	+44.784%
2024-02-29	15.9700	16.2700	15.9400	16.0100	+2.235%	1,583,108	+50.843%
2024-02-28	15.5800	15.7200	15.4300	15.6600	+0.578%	455,535	+54.215%
2024-02-27	15.7500	15.9800	15.4800	15.5700	-1.952%	694,199	+55.106%
2024-02-26	15.8900	15.9000	15.6600	15.8800	-1.121%	345,609	+52.078%
2024-02-23	15.4700	16.1300	15.2800	16.0600	+4.083%	616,436	+50.374%
2024-02-22	15.6100	15.8400	15.3400	15.4300	-2.773%	467,728	+56.513%
2024-02-21	15.7700	15.8900	15.6200	15.8700	-0.314%	344,947	+52.174%
2024-02-20	16.0000	16.0200	15.7800	15.9200	+1.015%	434,898	+51.696%
2024-02-16	15.6900	15.9100	15.6300	15.7600	-0.063%	653,005	+53.236%
2024-02-15	15.7800	15.9500	15.7200	15.7700	+1.611%	620,166	+53.139%
2024-02-14	15.4600	15.5700	15.2800	15.5200	+0.518%	803,223	+55.606%
2024-02-13	15.8400	15.8600	15.2700	15.4400	-4.632%	932,505	+56.412%
2024-02-12	16.0700	16.2850	16.0200	16.1900	+0.684%	301,893	+49.166%
2024-02-09	16.2800	16.2800	15.9500	16.0800	-1.289%	477,902	+50.187%
2024-02-08	16.4500	16.5000	16.1600	16.2900	-1.511%	544,841	+48.250%
2024-02-07	16.8900	16.9800	16.5000	16.5400	-2.820%	507,313	+46.010%
2024-02-06	16.8100	17.0650	16.7100	17.0200	+2.222%	411,672	+41.892%
2024-02-05	16.4900	16.7700	16.4000	16.6500	-0.597%	429,406	+45.045%
2024-02-02	16.5800	16.8400	16.4900	16.7500	-1.413%	486,061	+44.179%
2024-02-01	16.4900	17.0100	16.3900	16.9900	+4.361%	651,738	+42.142%
2024-01-31	16.4100	16.6800	16.2400	16.2800	-0.671%	543,798	+48.342%
2024-01-30	16.6500	16.7050	16.3600	16.3900	-0.907%	370,280	+47.346%
2024-01-29	16.5500	16.5700	16.3100	16.5400	+1.038%	501,110	+46.010%
2024-01-26	16.6100	16.6100	16.3600	16.3700	-1.207%	453,546	+47.526%
2024-01-25	16.6000	16.7300	16.3700	16.5700	+1.222%	580,176	+45.745%
2024-01-24	16.8100	16.9200	16.2500	16.3700	-1.741%	592,555	+47.526%
2024-01-23	16.3700	16.7000	16.2100	16.6600	+2.209%	469,142	+44.958%
2024-01-22	16.2100	16.4200	16.0400	16.3000	-0.367%	372,850	+48.160%
2024-01-19	16.6900	16.7000	16.1600	16.3600	-1.683%	528,939	+47.616%
2024-01-18	16.6500	16.7500	16.4600	16.6400	+0.301%	584,211	+45.132%
2024-01-17	16.5700	16.6500	16.2500	16.5900	-0.599%	699,404	+45.570%
2024-01-16	16.9700	17.1200	16.6600	16.6900	-2.111%	712,734	+44.697%
2024-01-15	17.3300	17.3500	16.9700	17.0500	-1.045%	179,427	+41.642%
2024-01-12	17.4700	17.6300	17.1900	17.2300	+1.174%	768,258	+40.163%
2024-01-11	17.1000	17.2500	16.7900	17.0300	+1.008%	1,003,595	+41.809%
2024-01-10	16.8700	16.9300	16.6500	16.8600	+0.657%	674,002	+43.238%
2024-01-09	17.1800	17.2900	16.7150	16.7500	-2.332%	728,196	+44.179%
2024-01-08	17.0400	17.3400	17.0400	17.1500	-1.153%	606,100	+40.816%
2024-01-05	17.2300	17.5300	17.1000	17.3500	+0.521%	482,948	+39.193%
2024-01-04	17.1400	17.4200	17.0500	17.2600	+0.759%	417,039	+39.919%
2024-01-03	17.1500	17.3100	17.0400	17.1300	-2.002%	429,148	+40.981%
2024-01-02	17.8900	18.0400	17.4400	17.4800	-1.908%	441,487	+38.158%
2023-12-29	17.9000	17.9400	17.6500	17.8200	-0.780%	472,637	+35.522%
2023-12-28	18.4000	18.4600	17.9300	17.9600	-2.814%	689,524	+34.465%
2023-12-27	18.3400	18.7100	18.2950	18.4800	-0.054%	504,559	+30.682%
2023-12-22	18.7800	19.0000	18.4500	18.4900	+0.598%	617,887	+30.611%
2023-12-21	18.5300	18.6500	18.3500	18.3800	+0.382%	556,959	+31.393%
2023-12-20	18.8500	18.9100	18.3000	18.3100	-2.865%	476,986	+31.895%
2023-12-19	18.3500	19.0200	18.2200	18.8500	+3.231%	595,871	+28.117%
2023-12-18	18.3600	18.5400	18.2350	18.2600	+0.220%	725,719	+32.256%
2023-12-15	18.6100	18.6500	18.2200	18.2200	-2.096%	1,191,733	+32.547%
2023-12-14	19.1400	19.2700	18.4900	18.6100	-1.534%	980,195	+29.769%
2023-12-13	17.8500	18.9300	17.7800	18.9000	+5.646%	766,536	+27.778%
2023-12-12	18.2700	18.3600	17.8100	17.8900	-4.383%	710,712	+34.992%
2023-12-08	18.7700	19.2100	18.4800	18.7100	-2.805%	632,703	+29.075%
2023-12-07	19.4000	19.4000	19.0800	19.2500	+0.104%	523,484	+25.455%
2023-12-06	19.4900	19.5700	19.1400	19.2300	-0.723%	543,461	+25.585%
2023-12-05	19.5400	19.8600	19.2700	19.3700	-1.475%	681,895	+24.677%
2023-12-04	19.7800	19.8500	19.3100	19.6600	-1.945%	934,801	+22.838%
2023-12-01	20.0400	20.1950	19.7700	20.0500	-0.298%	792,822	+20.449%
2023-11-30	19.7100	20.1250	19.6600	20.1100	+1.208%	700,565	+20.090%
2023-11-29	19.6700	19.9400	19.5800	19.8700	+0.608%	637,591	+21.540%
2023-11-28	19.3600	19.7800	19.1500	19.7500	+3.187%	833,377	+22.278%
2023-11-27	18.9300	19.3950	18.8600	19.1400	+2.682%	893,357	+26.176%
2023-11-24	18.6100	18.9900	18.6100	18.6400	-0.161%	420,345	+29.560%
2023-11-23	18.6100	18.7300	18.5900	18.6700	-0.054%	80,219	+29.352%
2023-11-22	18.6200	18.8400	18.5200	18.6800	+1.137%	677,640	+29.283%
2023-11-21	17.9900	18.7300	17.9800	18.4700	+4.527%	783,924	+30.753%
2023-11-20	17.4800	17.7700	17.4300	17.6700	+0.626%	337,805	+36.672%
2023-11-17	17.9100	17.9800	17.4800	17.5600	-1.680%	521,707	+37.528%
2023-11-16	17.5700	18.1400	17.5700	17.8600	+2.762%	678,378	+35.218%
2023-11-15	18.1500	18.1800	17.3300	17.3800	-3.872%	647,697	+38.953%
2023-11-14	17.9700	18.2000	17.7400	18.0800	+2.844%	873,374	+33.573%
2023-11-13	17.6400	17.9300	17.5600	17.5800	-0.284%	426,204	+37.372%
2023-11-10	17.7700	17.8900	17.5300	17.6300	-1.618%	536,267	+36.982%
2023-11-09	17.5700	18.2600	17.4700	17.9200	+2.050%	607,624	+34.766%
2023-11-08	17.8000	17.9800	17.4150	17.5600	-1.954%	430,987	+37.528%
2023-11-07	18.0300	18.1100	17.4700	17.9100	-1.647%	797,648	+34.841%
2023-11-06	18.3000	18.5600	18.1850	18.2100	-0.871%	572,740	+32.619%
2023-11-03	17.8300	18.4850	17.7900	18.3700	+4.316%	708,525	+31.464%
2023-11-02	17.5800	17.7200	17.2200	17.6100	+2.205%	921,325	+37.138%
2023-11-01	17.2600	17.3800	17.0700	17.2300	+0.349%	816,877	+40.163%
2023-10-31	17.5900	17.9200	17.0900	17.1700	-2.499%	980,093	+40.652%
2023-10-30	17.8000	17.8900	17.5600	17.6100	-1.012%	463,196	+37.138%
2023-10-27	17.3700	17.7900	17.0700	17.7900	+2.595%	571,180	+35.750%
2023-10-26	17.5400	17.8400	16.8800	17.3400	-1.140%	835,707	+39.273%
2023-10-25	17.7300	18.2600	17.5100	17.5400	-1.016%	814,651	+37.685%
2023-10-24	17.4000	17.8000	17.3700	17.7200	+0.854%	392,446	+36.287%
2023-10-23	17.3400	17.7900	16.9000	17.5700	+0.688%	697,668	+37.450%
2023-10-20	17.4700	17.7900	17.3200	17.4500	+0.287%	639,748	+38.395%
2023-10-19	17.3500	17.4200	17.1000	17.4000	+0.520%	431,934	+38.793%
2023-10-18	17.4100	17.5700	17.1300	17.3100	+0.640%	643,880	+39.515%
2023-10-17	16.8500	17.2150	16.7800	17.2000	+2.748%	584,929	+40.407%
2023-10-16	16.5600	16.9100	16.4200	16.7400	+0.420%	747,590	+44.265%
2023-10-13	16.2800	16.7900	16.1600	16.6700	+5.774%	684,719	+44.871%
2023-10-12	16.0800	16.1900	15.6400	15.7600	-2.112%	313,716	+53.236%
2023-10-11	16.1000	16.4800	15.8900	16.1000	+0.751%	683,059	+50.000%
2023-10-10	15.9900	16.1400	15.8800	15.9800	+1.139%	328,412	+51.126%
2023-10-06	15.4400	15.9400	15.4400	15.8000	+1.935%	470,977	+52.848%
2023-10-05	15.1700	15.5200	15.1100	15.5000	+2.717%	665,272	+55.806%
2023-10-04	15.3400	15.3700	15.0000	15.0900	-0.854%	516,632	+60.040%
2023-10-03	14.9300	15.3400	14.8000	15.2200	+1.874%	449,044	+58.673%
2023-10-02	15.1900	15.2900	14.8500	14.9400	-2.480%	436,339	+61.647%
2023-09-29	15.6000	15.6600	15.1900	15.3200	-0.584%	554,760	+57.637%
2023-09-28	15.2600	15.4300	15.1450	15.4100	+0.785%	737,890	+56.716%
2023-09-27	15.3800	15.4950	15.1600	15.2900	-1.164%	581,252	+57.946%
2023-09-26	15.9300	16.0300	15.4350	15.4700	-3.674%	574,583	+56.109%
2023-09-25	16.1200	16.1350	15.7600	16.0600	-0.742%	977,295	+50.374%
2023-09-22	16.9700	17.0000	16.1500	16.1800	-3.862%	684,130	+49.258%
2023-09-21	16.8100	16.9150	16.6900	16.8300	-1.521%	727,623	+43.494%
2023-09-20	17.1200	17.3600	17.0200	17.0900	+0.352%	568,430	+41.311%
2023-09-19	17.0300	17.0850	16.9250	17.0300	-0.059%	616,141	+41.809%
2023-09-18	16.8000	17.0900	16.6900	17.0400	+1.489%	381,017	+41.725%
2023-09-15	16.5600	16.8400	16.5100	16.7900	+2.817%	1,289,215	+43.836%
2023-09-14	16.2500	16.5700	16.2500	16.3300	+0.431%	759,787	+47.887%
2023-09-13	16.1700	16.3650	16.1150	16.2600	+0.681%	878,387	+48.524%
2023-09-12	15.8600	16.3200	15.8600	16.1500	+0.686%	423,723	+49.536%
2023-09-11	16.1600	16.2700	15.9200	16.0400	-0.373%	624,143	+50.561%
2023-09-08	16.2900	16.4500	15.9950	16.1000	-1.529%	443,911	+50.000%
2023-09-07	16.3200	16.4300	16.1400	16.3500	+0.739%	304,302	+47.706%
2023-09-06	16.2600	16.4400	16.1150	16.2300	-0.429%	629,677	+48.799%
2023-09-05	16.6800	16.7400	16.2550	16.3000	-3.321%	925,755	+48.160%
2023-09-01	17.5400	17.6100	16.8300	16.8600	-2.992%	429,711	+43.238%
2023-08-31	17.4500	17.5700	17.3500	17.3800	-0.799%	890,469	+38.953%
2023-08-30	17.6100	17.7300	17.3350	17.5200	+0.114%	422,296	+37.842%
2023-08-29	17.1600	17.5300	17.0600	17.5000	+2.041%	813,734	+38.000%
2023-08-28	16.5000	17.1600	16.4900	17.1500	+4.255%	577,005	+40.816%
2023-08-25	16.6200	16.7200	16.2700	16.4500	-1.082%	505,366	+46.809%
2023-08-24	16.3500	16.7300	16.2500	16.6300	+1.713%	500,269	+45.219%
2023-08-23	15.8500	16.5100	15.8500	16.3500	+4.273%	582,342	+47.706%
2023-08-22	15.4300	15.7100	15.4100	15.6800	+1.951%	370,005	+54.018%
2023-08-21	14.9900	15.4450	14.9500	15.3800	+2.876%	430,793	+57.022%
2023-08-18	15.0900	15.0900	14.8600	14.9500	-0.993%	687,912	+61.538%
2023-08-17	15.3200	15.4400	15.0300	15.1000	-1.178%	317,840	+59.934%
2023-08-16	15.3800	15.4600	15.2200	15.2800	-0.972%	616,416	+58.050%
2023-08-15	15.6000	15.7600	15.3600	15.4300	-1.090%	530,306	+56.513%
2023-08-14	15.5500	15.7000	15.4000	15.6000	-0.700%	368,566	+54.808%
2023-08-11	15.6100	15.7450	15.5900	15.7100	+0.641%	486,039	+53.724%
2023-08-10	15.8500	15.8600	15.4900	15.6100	+0.515%	837,377	+54.709%
2023-08-09	15.7300	15.8050	15.5000	15.5300	-0.830%	360,683	+55.505%
2023-08-08	15.4100	15.7200	15.3700	15.6600	+0.192%	1,090,298	+54.215%
2023-08-04	15.5600	15.8050	15.5500	15.6300	+1.296%	417,609	+54.511%
2023-08-03	15.5100	15.6200	15.3300	15.4300	-0.323%	355,272	+56.513%
2023-08-02	15.8500	15.8800	15.3300	15.4800	-1.963%	508,780	+56.008%
2023-08-01	16.0200	16.1900	15.7700	15.7900	-3.069%	502,895	+52.945%
2023-07-31	16.1800	16.5400	16.1600	16.2900	+1.055%	767,321	+48.250%
2023-07-28	15.8500	16.2300	15.8400	16.1200	+3.135%	502,528	+49.814%
2023-07-27	16.5500	16.5500	15.6250	15.6300	-3.280%	624,720	+54.511%
2023-07-26	16.3900	16.3900	16.0600	16.1600	-1.403%	755,136	+49.443%
2023-07-25	16.3200	16.4800	16.2850	16.3900	+0.676%	493,469	+47.346%
2023-07-24	16.3900	16.3900	16.1000	16.2800	-0.732%	386,412	+48.342%
2023-07-21	16.4000	16.5400	16.2900	16.4000	+0.061%	373,419	+47.256%
2023-07-20	16.8700	16.9100	16.3450	16.3900	-3.190%	817,995	+47.346%
2023-07-19	17.0400	17.1000	16.9200	16.9300	-0.762%	390,478	+42.646%
2023-07-18	16.9500	17.2300	16.8600	17.0600	+1.548%	496,899	+41.559%
2023-07-17	16.7000	16.8500	16.6100	16.8000	+0.060%	364,911	+43.750%
2023-07-14	16.6000	16.9650	16.5700	16.7900	+1.389%	595,231	+43.836%
2023-07-13	16.8200	16.8600	16.5600	16.5600	-0.838%	727,517	+45.833%
2023-07-12	16.0300	16.8200	15.9600	16.7000	+5.696%	729,606	+44.611%
2023-07-11	15.9600	16.0000	15.6800	15.8000	-0.566%	501,175	+52.848%
2023-07-10	15.3400	15.9200	15.3400	15.8900	+3.182%	629,466	+51.982%
2023-07-07	15.5000	15.6200	15.3900	15.4000	-0.259%	527,686	+56.818%
2023-07-06	15.5700	15.5800	15.3800	15.4400	-0.771%	867,487	+56.412%
2023-07-05	16.0000	16.0400	15.5400	15.5600	-2.138%	584,085	+55.206%
2023-07-04	15.9700	16.1000	15.8300	15.9000	+0.760%	262,739	+51.887%
2023-06-30	15.6600	15.8000	15.5350	15.7800	+1.544%	472,440	+53.042%
2023-06-29	15.1300	15.5650	15.0800	15.5400	+1.902%	516,491	+55.405%
2023-06-28	15.1700	15.3300	15.0700	15.2500	+0.527%	770,766	+58.361%
2023-06-27	15.2700	15.4700	15.0600	15.1700	-0.590%	481,176	+59.196%
2023-06-26	15.5300	15.6000	15.2100	15.2600	-1.357%	631,865	+58.257%
2023-06-23	15.5000	15.7600	15.4100	15.4700	+0.913%	450,605	+56.109%
2023-06-22	15.2700	15.4200	15.1800	15.3300	-0.841%	605,983	+57.534%
2023-06-21	15.3700	15.5300	15.1400	15.4600	+0.065%	711,575	+56.210%
2023-06-20	15.9400	16.0200	15.4200	15.4500	-4.097%	649,664	+56.311%
2023-06-19	16.1500	16.1900	16.0200	16.1100	-0.248%	228,037	+49.907%
2023-06-16	16.1500	16.5000	16.0600	16.1500	+0.686%	1,273,398	+49.536%
2023-06-15	16.3400	16.4100	15.9600	16.0400	-2.135%	458,037	+50.561%
2023-06-14	16.6100	16.6600	16.2600	16.3900	-0.667%	620,428	+47.346%
2023-06-13	16.9100	17.0600	16.4100	16.5000	-1.727%	741,576	+46.364%
2023-06-12	16.4300	16.8600	16.3700	16.7900	+1.758%	475,601	+43.836%
2023-06-09	16.5700	16.6300	16.3600	16.5000	-0.722%	289,184	+46.364%
2023-06-08	16.6500	16.9200	16.5450	16.6200	+1.218%	604,074	+45.307%
2023-06-07	16.8900	17.2900	16.2900	16.4200	-2.552%	1,068,128	+47.077%
2023-06-06	16.6600	16.8600	16.5000	16.8500	+1.262%	707,755	+43.323%
2023-06-05	16.3800	16.6550	16.2800	16.6400	+0.787%	454,260	+45.132%
2023-06-02	16.8500	17.0000	16.3200	16.5100	-2.250%	1,095,497	+46.275%
2023-06-01	16.7900	17.1100	16.7300	16.8900	+0.776%	487,140	+42.984%
2023-05-31	16.5100	16.9650	16.5100	16.7600	+1.761%	1,384,597	+44.093%
2023-05-30	16.8300	16.9100	16.4000	16.4700	-1.554%	574,888	+46.630%
2023-05-29	16.7700	16.8500	16.6800	16.7300	-0.594%	158,843	+44.351%
2023-05-26	17.0500	17.0500	16.7300	16.8300	+0.119%	527,033	+43.494%
2023-05-25	16.9000	17.0200	16.7200	16.8100	-0.943%	470,708	+43.664%
2023-05-24	17.4800	17.5100	16.9700	16.9700	-2.303%	646,888	+42.310%
2023-05-23	16.9200	17.4650	16.8700	17.3700	+1.165%	758,275	+39.033%
2023-05-19	17.1000	17.4100	16.9650	17.1700	+0.351%	485,538	+40.652%
2023-05-18	17.0800	17.1300	16.6850	17.1100	-1.098%	1,112,169	+41.146%
2023-05-17	17.5300	17.6500	17.1800	17.3000	-1.983%	560,995	+39.595%
2023-05-16	18.1700	18.1700	17.3900	17.6500	-3.605%	781,637	+36.827%
2023-05-15	18.1500	18.4300	18.1200	18.3100	+1.272%	537,127	+31.895%
2023-05-12	17.8500	18.0800	17.8000	18.0800	+1.062%	848,668	+33.573%
2023-05-11	18.0400	18.2000	17.7900	17.8900	-1.973%	778,746	+34.992%
2023-05-10	18.4200	18.4600	17.9400	18.2500	-0.923%	484,390	+32.329%
2023-05-09	18.5000	18.6900	18.3550	18.4200	-0.432%	529,771	+31.107%
2023-05-08	18.5400	18.5400	18.1750	18.5000	+0.162%	642,196	+30.541%
2023-05-05	17.9900	18.5800	17.9200	18.4700	-0.752%	884,455	+30.753%
2023-05-04	18.7900	19.1800	18.5400	18.6100	-0.214%	775,731	+29.769%
2023-05-03	18.4300	18.6800	18.2400	18.6500	+1.469%	1,227,009	+29.491%
2023-05-02	17.7500	18.4200	17.5500	18.3800	+3.959%	1,029,720	+31.393%
2023-05-01	17.9000	17.9900	17.6250	17.6800	+0.971%	1,024,491	+36.595%
2023-04-28	17.4500	17.7700	17.3500	17.5100	+0.057%	999,853	+37.921%
2023-04-27	17.5000	17.7600	16.8900	17.5000	+1.039%	1,615,469	+38.000%
2023-04-26	17.6800	17.8300	17.2300	17.3200	-1.029%	1,184,048	+39.434%
2023-04-25	17.4500	17.5500	17.2600	17.5000	0.000%	477,205	+38.000%
2023-04-24	17.2900	17.5750	17.2900	17.5000	+1.215%	552,975	+38.000%
2023-04-21	17.1900	17.3100	17.0100	17.2900	+0.116%	750,338	+39.676%
2023-04-20	17.2100	17.4300	17.1400	17.2700	+0.582%	736,097	+39.838%
2023-04-19	17.0300	17.2400	16.9500	17.1700	-2.165%	924,178	+40.652%
2023-04-18	17.5700	17.9700	17.5000	17.5500	-0.057%	593,729	+37.607%
2023-04-17	17.8000	17.8400	17.4300	17.5600	-2.064%	695,668	+37.528%
2023-04-14	17.9900	18.0000	17.4500	17.9300	-1.646%	985,971	+34.690%
2023-04-13	18.3300	18.4700	18.1100	18.2300	+0.607%	1,371,395	+32.474%
2023-04-12	18.1300	18.2800	17.8200	18.1200	+1.456%	768,778	+33.278%
2023-04-11	17.8300	18.1400	17.7300	17.8600	+0.847%	775,764	+35.218%
2023-04-10	17.2400	17.7200	17.1900	17.7100	+1.374%	504,485	+36.364%
2023-04-06	17.4000	17.5200	17.2500	17.4700	+0.172%	853,424	+38.237%
2023-04-05	17.4300	17.5200	17.0800	17.4400	+0.693%	1,002,898	+38.475%
2023-04-04	16.8200	17.5200	16.7400	17.3200	+2.667%	844,014	+39.434%
2023-04-03	16.5000	17.0300	16.3300	16.8700	+2.242%	1,043,169	+43.154%
2023-03-31	16.6000	16.6700	16.3400	16.5000	-0.602%	739,505	+46.364%
2023-03-30	16.6000	16.6900	16.3700	16.6000	+0.484%	505,543	+45.482%
2023-03-29	16.4300	16.6400	16.3300	16.5200	-0.121%	732,471	+46.186%
2023-03-28	16.1500	16.5600	15.9150	16.5400	+2.925%	829,931	+46.010%
2023-03-27	15.7900	16.1000	15.6400	16.0700	-0.434%	1,009,757	+50.280%
2023-03-24	16.0800	16.3100	15.7700	16.1400	+1.573%	1,186,654	+49.628%
2023-03-23	15.4900	16.1200	15.3400	15.8900	+3.115%	1,228,929	+51.982%
2023-03-22	15.1500	15.5300	15.0800	15.4100	+2.121%	1,195,400	+56.716%
2023-03-21	15.3200	15.3600	14.9100	15.0900	-2.958%	858,340	+60.040%
2023-03-20	15.6400	15.7350	15.3500	15.5500	-0.064%	1,003,041	+55.305%
2023-03-17	14.7600	15.6700	14.6000	15.5600	+6.942%	2,164,677	+55.206%
2023-03-16	14.6500	14.6600	14.2000	14.5500	-0.615%	806,981	+65.979%
2023-03-15	14.9400	15.0100	14.4900	14.6400	-0.204%	987,185	+64.959%
2023-03-14	14.5200	14.8200	14.3600	14.6700	+0.342%	931,937	+64.622%
2023-03-13	14.4100	14.6900	14.3300	14.6200	+4.803%	1,584,971	+65.185%
2023-03-10	13.8800	14.2400	13.8500	13.9500	+2.273%	968,001	+73.118%
2023-03-09	13.8000	13.8800	13.5600	13.6400	-0.438%	725,574	+77.053%
2023-03-08	13.9300	13.9300	13.5700	13.7000	-0.073%	817,671	+76.277%
2023-03-07	14.0200	14.0600	13.6500	13.7100	-3.041%	782,689	+76.149%
2023-03-06	14.0900	14.2600	14.0450	14.1400	-0.493%	719,900	+70.792%
2023-03-03	14.1700	14.2200	14.0100	14.2100	+1.283%	749,344	+69.951%
2023-03-02	14.1000	14.1200	13.9500	14.0300	-1.197%	632,555	+72.131%
2023-03-01	14.0000	14.2950	14.0000	14.2000	+2.085%	1,114,905	+70.070%
2023-02-28	13.8300	14.0800	13.7300	13.9100	+0.433%	840,291	+73.616%
2023-02-27	13.7300	13.9400	13.7100	13.8500	+1.095%	533,372	+74.368%
2023-02-24	13.4500	13.7300	13.3500	13.7000	+0.809%	868,837	+76.277%
2023-02-23	13.8500	13.8500	13.4050	13.5900	-0.147%	1,137,676	+77.704%
2023-02-22	13.7300	13.7300	13.4800	13.6100	-1.305%	731,578	+77.443%
2023-02-21	13.9100	14.0400	13.7700	13.7900	-1.147%	852,838	+75.127%
2023-02-17	13.8100	13.9800	13.6200	13.9500	-0.641%	526,471	+73.118%
2023-02-16	13.7500	14.0900	13.6500	14.0400	+1.153%	499,431	+72.009%
2023-02-15	13.8200	13.9300	13.6800	13.8800	-1.630%	731,740	+73.991%
2023-02-14	14.0100	14.1600	13.8900	14.1100	+0.356%	731,804	+71.155%
2023-02-13	14.1400	14.2500	14.0300	14.0600	-1.195%	433,774	+71.764%
2023-02-10	14.3200	14.3600	14.0900	14.2300	-1.043%	423,287	+69.712%
2023-02-09	14.7200	14.8600	14.2600	14.3800	-1.507%	756,907	+67.942%
2023-02-08	14.4800	14.7500	14.3100	14.6000	+1.248%	880,249	+65.411%
2023-02-07	14.2500	14.5100	14.1400	14.4200	+1.264%	995,245	+67.476%
2023-02-06	14.2300	14.3000	14.1500	14.2400	-0.489%	608,493	+69.593%
2023-02-03	14.1300	14.4000	14.0700	14.3100	-0.900%	1,133,867	+68.763%
2023-02-02	14.8700	15.0000	14.3200	14.4400	-3.282%	1,044,876	+67.244%

.dark-mode .vQvvbV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vQvvbV{ color: #333333; background-color: white; border: 2px solid #333333; }AGIALAMOS GOLD CLASS Astock TSE

AGI
ALAMOS GOLD CLASS A
stock TSE