Berlin - Delayed Quote EUR

Alamos Gold Inc (1AL.BE)

Compare
20.41
-0.02
(-0.10%)
At close: January 31 at 7:10:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202520.3320.7520.3220.4120.41-
Jan 30, 202519.8120.4319.8120.4320.43-
Jan 29, 202519.6719.9319.5619.5619.56-
Jan 28, 202519.4719.6519.3719.6119.61-
Jan 27, 202519.4919.5618.8918.9918.9950
Jan 24, 202519.4219.5019.3419.5019.50-
Jan 23, 202519.3619.6119.0319.1419.14-
Jan 22, 202519.0819.4519.0019.4519.45-
Jan 21, 202519.3419.3419.0819.1419.14-
Jan 20, 202518.9819.0918.7219.0719.07-
Jan 17, 202518.8719.0418.7819.0419.04-
Jan 16, 202518.8519.1518.8519.1519.15-
Jan 15, 202519.0519.1718.7318.8518.85-
Jan 14, 202518.8019.1418.5818.8718.87-
Jan 13, 202519.0819.1118.5918.6818.68-
Jan 10, 202518.9019.3818.9019.3419.34-
Jan 9, 202518.6719.0018.6519.0019.00-
Jan 8, 202518.1618.6718.1618.5318.53-
Jan 7, 202518.0218.4918.0118.2018.20-
Jan 6, 202518.4918.4918.0218.1118.11-
Jan 3, 202518.7018.7718.6018.6418.64-
Jan 2, 202517.8018.6717.8018.6318.63-
Dec 30, 202417.6117.6217.5017.5917.59-
Dec 27, 202417.7717.7717.3817.4917.49-
Dec 23, 202417.7618.0817.4717.6717.67-
Dec 20, 202417.5417.7417.4817.7217.72-
Dec 19, 202417.3617.7517.3617.4217.42-
Dec 18, 202418.1818.2217.8917.8917.89-
Dec 17, 202418.1918.1917.9318.1718.17-
Dec 16, 202418.3618.4418.0118.1118.11-
Dec 13, 202418.7718.7718.1318.1418.14-
Dec 12, 202419.4719.4718.8618.9218.92-
Dec 11, 202418.6119.3218.6119.3219.32-
Dec 10, 202418.6118.9018.5918.8018.80-
Dec 9, 202418.2318.8918.2318.4818.48-
Dec 6, 202418.4618.4917.9817.9817.98-
Dec 5, 2024 0.03 Dividend
Dec 5, 202418.5118.5518.3018.3018.30-
Dec 4, 202418.3318.6918.2618.5918.57-
Dec 3, 202417.7818.7117.7418.6018.58-
Dec 2, 202417.8017.8017.6117.6917.67-
Nov 29, 202417.7617.8617.7417.8517.83-
Nov 28, 202417.4917.6417.4917.5817.56-
Nov 27, 202417.6617.6617.4717.5017.48-
Nov 26, 202417.4217.4417.2317.4217.39-
Nov 25, 202417.7517.8317.3817.4217.39-
Nov 22, 202418.1118.3818.0918.1518.12-
Nov 21, 202417.8417.9917.8117.8917.86-
Nov 20, 202417.6817.8317.6417.7717.75-
Nov 19, 202417.4117.7717.4117.6917.67-
Nov 18, 202416.8217.3316.8217.1817.16-
Nov 15, 202416.7516.9816.5716.5716.55-
Nov 14, 202416.6816.8916.4616.8816.86-
Nov 13, 202416.9017.1016.9016.9316.91-
Nov 12, 202416.8616.9516.6016.7316.71-
Nov 11, 202417.7917.9016.7416.7816.76110
Nov 8, 202418.1618.3017.8317.9317.91-
Nov 7, 202417.8517.8517.5017.8317.81-
Nov 6, 202418.6018.8618.0318.1618.14-
Nov 5, 202418.4918.6018.3018.4518.4382
Nov 4, 202418.5318.6218.3818.5718.54-
Nov 1, 202418.6418.9318.6418.8118.78-
Oct 31, 202419.2319.2318.5018.6318.60-
Oct 30, 202419.4619.5619.0519.3119.28-
Oct 29, 202419.0919.2819.0219.2819.25-
Oct 28, 202419.3119.3518.9519.0118.98-
Oct 25, 202419.3919.4319.1319.3319.30-
Oct 24, 202419.6719.7719.1719.3419.32-
Oct 23, 202419.8219.9419.4719.4819.45-
Oct 22, 202419.3419.8019.3119.8019.77-
Oct 21, 202419.3519.7319.3519.3619.33-
Oct 18, 202418.5319.3618.5319.3019.27-
Oct 17, 202418.4418.8618.4418.6918.66-
Oct 16, 202418.1318.4718.1318.4618.44-
Oct 15, 202418.0118.0517.7517.9917.96-
Oct 14, 202417.9518.1517.8917.9317.91-
Oct 11, 202417.9418.1717.9417.9517.93-
Oct 10, 202417.5517.7417.4317.7417.7150
Oct 9, 202417.7317.8117.4217.4217.40-
Oct 8, 202417.6117.7517.4917.6017.58-
Oct 7, 202417.7817.9517.4817.6017.5850
Oct 4, 202417.9518.0817.9317.9317.91-
Oct 3, 202418.2218.2217.8417.8417.82-
Oct 2, 202418.1718.3618.1418.1918.17-
Oct 1, 202418.0118.2718.0118.1818.16-
Sep 30, 202418.0018.0517.6717.6717.65-
Sep 27, 202418.2518.2917.8717.8917.87-
Sep 26, 202418.5518.8318.2618.2618.24101
Sep 25, 202418.6318.7418.4918.4918.47-
Sep 24, 202419.0219.0518.7218.7618.74-
Sep 23, 202418.6919.2018.5919.0819.05-
Sep 20, 202418.2518.5518.2518.4118.39-
Sep 19, 202418.3918.7518.0318.0318.01-
Sep 18, 202418.3918.8518.2718.8518.83-
Sep 17, 202418.5818.6118.2118.4318.41-
Sep 16, 202418.6118.6718.4018.5318.51-
Sep 13, 202418.4218.7218.3818.7018.67-
Sep 12, 2024 0.03 Dividend
Sep 12, 202417.2618.2517.2218.2518.23-
Sep 11, 202416.9817.1816.9117.0216.98-
Sep 10, 202416.3916.7016.3916.7016.65-
Sep 9, 202416.2716.5516.2716.4216.38-
Sep 6, 202416.5716.5816.2716.3416.29-
Sep 5, 202416.5716.8316.5516.5916.55-
Sep 4, 202416.6516.7516.4216.4916.44-
Sep 3, 202417.2817.3516.6216.6516.60100
Sep 2, 202417.3317.3817.2817.3117.26-
Aug 30, 202417.2517.3817.2417.2817.24-
Aug 29, 202417.1817.4517.1817.2717.22-
Aug 28, 202417.2617.3317.0117.0917.05-
Aug 27, 202417.5017.5017.2617.3617.32310
Aug 26, 202417.4917.8017.4217.5217.4813
Aug 23, 202417.5717.8017.4917.5317.49-
Aug 22, 202417.7017.7017.4317.5117.4725
Aug 21, 202417.9118.0017.6517.7717.73236
Aug 20, 202417.6218.0517.6217.9017.85-
Aug 19, 202417.4417.6617.2617.6617.61-
Aug 16, 202416.8017.3616.7617.3617.31-
Aug 15, 202416.8316.8916.5916.7516.71-
Aug 14, 202416.7816.9016.4416.4916.44-
Aug 13, 202416.3916.9816.3916.8516.81-
Aug 12, 202415.9816.6015.9816.6016.56-
Aug 9, 202415.7215.9015.7215.8215.78-
Aug 8, 202415.3115.7715.3015.7715.73-
Aug 7, 202415.8215.8515.3115.3115.27-
Aug 6, 202415.4315.9415.3915.9415.90-
Aug 5, 202415.8015.8014.7015.4415.402,250
Aug 2, 202416.2616.3915.7815.9715.93-
Aug 1, 202416.1716.6815.8615.8615.82-
Jul 31, 202415.5315.7715.5315.6415.60-
Jul 30, 202415.6115.6315.3815.4715.42-
Jul 29, 202415.2815.4315.2715.4315.38-
Jul 26, 202415.1615.3315.1315.2515.21-
Jul 25, 202415.6415.6415.1915.2115.17-
Jul 24, 202415.8116.2115.7815.9015.86-
Jul 23, 202415.7115.8215.6615.7115.67-
Jul 22, 202415.6615.7015.4915.5615.52-
Jul 19, 202415.4215.6715.2715.6515.61-
Jul 18, 202415.8615.9515.6015.6015.56-
Jul 17, 202416.2816.3315.8915.8915.84-
Jul 16, 202416.2216.4016.2116.2516.20-
Jul 15, 202416.2316.3416.0616.2316.18-
Jul 12, 202416.0616.1815.9016.1816.13-
Jul 11, 202415.8516.1015.8216.1016.06-
Jul 10, 202415.4815.7815.4815.7215.68-
Jul 9, 202415.4315.5615.4115.5315.49-
Jul 8, 202415.2615.3515.1615.3515.31-
Jul 5, 202415.1115.4515.0315.3715.33-
Jul 4, 202415.1115.1114.8815.1015.0550
Jul 3, 202414.5315.0414.5314.9114.87-
Jul 2, 202414.5614.5814.3714.3714.33-
Jul 1, 202414.5614.7314.5214.5514.50-
Jun 28, 202414.7414.9014.6514.6514.60-
Jun 27, 202414.8214.9714.7714.7714.72-
Jun 26, 202414.5314.8114.5314.8114.77-
Jun 25, 202414.5214.7414.5214.6314.58-
Jun 24, 202414.7014.7514.5114.6114.57-
Jun 21, 202414.8514.9014.6214.6214.58-
Jun 20, 202414.6414.7814.5614.7814.74-
Jun 19, 202414.4114.4914.4114.4714.42-
Jun 18, 202414.2814.4414.2514.4414.40-
Jun 17, 202414.2714.3314.0414.3214.28-
Jun 14, 202414.2614.5114.1914.1914.16-
Jun 13, 2024 0.03 Dividend
Jun 13, 202414.6614.7414.2014.2014.17-
Jun 12, 202414.8114.8714.7314.7814.71-
Jun 11, 202414.8515.0114.7114.7114.64-
Jun 10, 202414.8015.1014.7714.9914.93400
Jun 7, 202415.5615.5714.8114.8114.74300
Jun 6, 202415.2015.5615.2015.5215.45-
Jun 5, 202415.1615.3415.0615.3415.27-
Jun 4, 202415.5415.5414.9115.0114.94-
Jun 3, 202415.3315.5015.3315.4715.40-
May 31, 202415.5515.6115.2715.3515.28-
May 30, 202415.4315.6515.3915.5315.47-
May 29, 202415.7515.7515.5315.5315.46-
May 28, 202415.4515.7415.3915.7415.67100
May 27, 202415.3815.5815.3615.4715.40-
May 24, 202415.3615.4815.3115.3115.24-
May 23, 202415.1415.4015.1315.1415.07-
May 22, 202415.8415.8515.3115.3115.24-
May 21, 202415.6515.8515.6515.8215.75-
May 20, 202415.9116.0115.6315.7715.70-
May 17, 202415.0115.6315.0115.6315.56-
May 16, 202414.8414.9714.7714.9714.90-
May 15, 202414.5214.8514.5114.8514.79-
May 14, 202414.3514.5614.3414.4814.42-
May 13, 202414.4814.5514.2614.3014.2390
May 10, 202414.7414.8214.5314.5914.52-
May 9, 202414.3114.5514.3114.4814.41-
May 8, 202414.2714.4114.1614.1914.13-
May 7, 202414.1514.2714.1014.2014.14-
May 6, 202414.0914.2614.0914.1414.08-
May 3, 202413.9913.9913.8113.9413.88-
May 2, 202413.9514.0613.8013.9313.87-
Apr 30, 202414.3214.3413.8913.8913.82-
Apr 29, 202414.3114.4714.1414.4414.38-
Apr 26, 202414.2214.2714.0714.2714.21-
Apr 25, 202414.0714.2013.5514.1514.08-
Apr 24, 202414.1814.2314.0514.2314.16-
Apr 23, 202413.7414.1513.5914.1514.09-
Apr 22, 202414.3314.3313.8713.8713.81-
Apr 19, 202414.1914.4014.0614.3614.30-
Apr 18, 202414.0214.2014.0114.1114.05-
Apr 17, 202413.9814.2113.9814.1014.04-
Apr 16, 202414.1214.1313.7814.0513.98105
Apr 15, 202414.5014.5113.8514.0513.99-
Apr 12, 202414.4314.9014.3314.3314.27-
Apr 11, 202414.1014.2614.0314.2514.19-
Apr 10, 202413.9814.1113.6614.1114.05-
Apr 9, 202413.8114.0013.8113.9013.84-
Apr 8, 202413.7313.9813.5713.7613.70-
Apr 5, 202413.2313.7613.2313.7313.67-
Apr 4, 202413.8113.8113.3713.5613.49-
Apr 3, 202413.6313.7413.4213.7413.68-
Apr 2, 202413.5413.6813.4113.5113.45-
Mar 28, 202413.4413.6613.4413.6613.60-
Mar 27, 202412.5613.4412.5613.3413.28300
Mar 26, 202412.5412.7812.5212.5412.48-
Mar 25, 202412.4612.7612.4212.5412.48-
Mar 22, 202412.4812.5612.4412.4612.40-
Mar 21, 202412.6012.7212.5412.5812.52-
Mar 20, 202412.0612.4812.0612.4812.42-
Mar 19, 202412.2412.2812.0412.0411.99-
Mar 18, 202412.4412.5012.3212.3212.26-
Mar 15, 202412.5212.5612.4612.5612.50-
Mar 14, 202412.5812.6012.4012.4212.36-
Mar 13, 2024 0.03 Dividend
Mar 13, 202412.4612.6812.3812.5812.52-
Mar 12, 202412.5012.5412.3812.4212.34-
Mar 11, 202412.2212.6612.2012.6412.56-
Mar 8, 202412.3212.3812.2412.2412.16-
Mar 7, 202412.2212.3812.2212.2612.18-
Mar 6, 202411.8012.1411.7812.1412.06-
Mar 5, 202411.7612.2011.7611.8411.76-
Mar 4, 202411.3011.8411.3011.8411.76-
Mar 1, 202410.9411.3410.9211.3411.27-
Feb 29, 202410.7011.0210.6810.9410.87-
Feb 28, 202410.6210.6610.5210.6610.59-
Feb 27, 202410.8610.8810.5810.6010.53-
Feb 26, 202410.9610.9610.6810.8410.77-
Feb 23, 202410.5411.0010.5210.9810.91-
Feb 22, 202410.8810.9810.5410.5610.49100
Feb 21, 202410.9210.9810.7410.8610.79-
Feb 20, 202410.8611.0010.8210.8610.79-
Feb 19, 202410.8810.8810.8210.8210.75-
Feb 16, 202410.8810.9410.8210.8410.77-
Feb 15, 202410.7010.9210.7010.8610.79-
Feb 14, 202410.6210.7010.5610.6410.57-
Feb 13, 202411.2011.2210.5210.6210.55-
Feb 12, 202411.0611.2211.0611.2011.13-
Feb 9, 202411.2411.2611.0011.0410.97-
Feb 8, 202411.3811.4011.1611.2211.15-
Feb 7, 202411.7011.7011.3811.3811.31-
Feb 6, 202411.4611.7611.4411.7411.66-
Feb 5, 202411.4811.5011.3811.4411.37-
Feb 2, 202411.6611.6611.3611.5611.48-
Feb 1, 202411.3211.6611.2411.6611.58-
Jan 31, 202411.3011.4411.2211.2211.15-