Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Alamos Gold Inc (1AL.BE)

22.43
+0.63
+(2.89%)
As of 11:04:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202522.2622.4322.2622.4322.43-
May 2, 202523.2423.2421.8021.8021.801,050
Apr 30, 202524.6025.0524.2924.9624.96-
Apr 29, 202524.6324.9024.5924.9024.90-
Apr 28, 202524.5224.6924.3624.6124.61-
Apr 25, 202524.4124.6924.3724.5724.57-
Apr 24, 202524.8324.8524.4824.8024.80-
Apr 23, 202524.8124.8123.9224.6424.6450
Apr 22, 202526.1926.3325.2625.3525.35-
Apr 17, 202526.8326.8925.9826.1626.16-
Apr 16, 202526.5927.1726.4726.4726.47-
Apr 15, 202526.0326.4425.9526.1626.16-
Apr 14, 202525.9025.9025.6325.7725.77-
Apr 11, 202524.3326.3324.3325.7725.77803
Apr 10, 202524.3324.3324.3324.3324.33-
Apr 9, 202521.6621.6621.6621.6621.66-
Apr 8, 202521.6621.6621.6621.6621.66-
Apr 7, 202518.1421.9018.1421.6621.66-
Apr 4, 202524.3424.3422.5722.5722.57500
Apr 3, 202524.0524.4422.8024.2524.251,500
Apr 2, 202524.7624.8924.5124.7024.70-
Apr 1, 202524.8024.9224.4824.4824.48-
Mar 31, 202525.0225.2124.1424.6524.65-
Mar 28, 202524.9325.2324.4424.6424.64-
Mar 27, 202524.1224.6024.0124.5524.55-
Mar 26, 202524.3824.4724.0324.0624.06-
Mar 25, 202523.8124.4623.8124.4624.46-
Mar 24, 202523.9824.1823.7823.7823.78-
Mar 21, 202523.9323.9723.6323.7023.70-
Mar 20, 202523.9824.2823.8623.8623.86-
Mar 19, 202523.7923.9823.7523.9823.98-
Mar 18, 202523.8924.1423.7423.7423.74-
Mar 17, 202523.2323.5423.0223.5423.54-
Mar 14, 202523.1223.4923.0923.1223.12-
Mar 13, 2025 0.0220325 Dividend
Mar 13, 202522.6623.1722.6522.7422.7425
Mar 12, 202521.9622.4521.9122.4522.43-
Mar 11, 202521.3121.9521.3121.7621.74-
Mar 10, 202521.8421.8421.0721.0721.05-
Mar 7, 202522.1222.4621.9922.1822.16-
Mar 6, 202522.4522.4522.2622.2722.25-
Mar 5, 202521.8622.4821.6522.3822.36-
Mar 4, 202522.0622.4021.7521.9121.89-
Mar 3, 202522.0622.3321.9921.9921.97-
Feb 28, 202521.7321.7321.2921.6121.59-
Feb 27, 202522.2522.3321.8821.9621.94-
Feb 26, 202522.0022.6822.0022.6822.65-
Feb 25, 202522.1022.1621.6021.8821.86-
Feb 24, 202521.7122.0721.4421.9621.94-
Feb 21, 202522.1522.2921.7821.8721.85-
Feb 20, 202521.8823.0521.8822.4722.44501
Feb 19, 202521.7521.9621.5421.6221.60-
Feb 18, 202521.8521.8921.3821.8321.81-
Feb 17, 202521.7421.8421.7421.7521.73-
Feb 14, 202522.3422.4521.3621.4321.41-
Feb 13, 202521.9722.2021.8622.1222.1045
Feb 12, 202521.6521.9621.6221.9021.88-
Feb 11, 202522.3322.7521.7322.0222.0054
Feb 10, 202521.8522.2621.8521.9321.91100
Feb 7, 202521.5121.5721.3521.5321.51-
Feb 6, 202521.4821.8221.4021.4521.43-
Feb 5, 202520.9721.6420.8721.5921.57-
Feb 4, 202520.7720.9620.5420.8720.85-
Feb 3, 202520.4021.1620.4020.9920.97-
Jan 31, 202520.3320.7520.3220.4120.39-
Jan 30, 202519.8120.4319.8120.4320.41-
Jan 29, 202519.6719.9319.5619.5619.54-
Jan 28, 202519.4719.6519.3719.6119.59-
Jan 27, 202519.4919.5618.8918.9918.9750
Jan 24, 202519.4219.5019.3419.5019.47-
Jan 23, 202519.3619.6119.0319.1419.12-
Jan 22, 202519.0819.4519.0019.4519.43-
Jan 21, 202519.3419.3419.0819.1419.12-
Jan 20, 202518.9819.0918.7219.0719.05-
Jan 17, 202518.8719.0418.7819.0419.02-
Jan 16, 202518.8519.1518.8519.1519.12-
Jan 15, 202519.0519.1718.7318.8518.83-
Jan 14, 202518.8019.1418.5818.8718.85-
Jan 13, 202519.0819.1118.5918.6818.66-
Jan 10, 202518.9019.3818.9019.3419.32-
Jan 9, 202518.6719.0018.6519.0018.98-
Jan 8, 202518.1618.6718.1618.5318.51-
Jan 7, 202518.0218.4918.0118.2018.18-
Jan 6, 202518.4918.4918.0218.1118.09-
Jan 3, 202518.7018.7718.6018.6418.62-
Jan 2, 202517.8018.6717.8018.6318.60-
Dec 30, 202417.6117.6217.5017.5917.57-
Dec 27, 202417.7717.7717.3817.4917.47-
Dec 23, 202417.7618.0817.4717.6717.65-
Dec 20, 202417.5417.7417.4817.7217.70-
Dec 19, 202417.3617.7517.3617.4217.41-
Dec 18, 202418.1818.2217.8917.8917.87-
Dec 17, 202418.1918.1917.9318.1718.15-
Dec 16, 202418.3618.4418.0118.1118.09-
Dec 13, 202418.7718.7718.1318.1418.12-
Dec 12, 202419.4719.4718.8618.9218.89-
Dec 11, 202418.6119.3218.6119.3219.29-
Dec 10, 202418.6118.9018.5918.8018.78-
Dec 9, 202418.2318.8918.2318.4818.46-
Dec 6, 202418.4618.4917.9817.9817.95-
Dec 5, 2024 0.0220325 Dividend
Dec 5, 202418.5118.5518.3018.3018.28-
Dec 4, 202418.3318.6918.2618.5918.54-
Dec 3, 202417.7818.7117.7418.6018.56-
Dec 2, 202417.8017.8017.6117.6917.65-
Nov 29, 202417.7617.8617.7417.8517.81-
Nov 28, 202417.4917.6417.4917.5817.54-
Nov 27, 202417.6617.6617.4717.5017.46-
Nov 26, 202417.4217.4417.2317.4217.37-
Nov 25, 202417.7517.8317.3817.4217.37-
Nov 22, 202418.1118.3818.0918.1518.10-
Nov 21, 202417.8417.9917.8117.8917.84-
Nov 20, 202417.6817.8317.6417.7717.73-
Nov 19, 202417.4117.7717.4117.6917.65-
Nov 18, 202416.8217.3316.8217.1817.14-
Nov 15, 202416.7516.9816.5716.5716.53-
Nov 14, 202416.6816.8916.4616.8816.84-
Nov 13, 202416.9017.1016.9016.9316.89-
Nov 12, 202416.8616.9516.6016.7316.69-
Nov 11, 202417.7917.9016.7416.7816.74110
Nov 8, 202418.1618.3017.8317.9317.89-
Nov 7, 202417.8517.8517.5017.8317.79-
Nov 6, 202418.6018.8618.0318.1618.12-
Nov 5, 202418.4918.6018.3018.4518.4182
Nov 4, 202418.5318.6218.3818.5718.52-
Nov 1, 202418.6418.9318.6418.8118.76-
Oct 31, 202419.2319.2318.5018.6318.58-
Oct 30, 202419.4619.5619.0519.3119.26-
Oct 29, 202419.0919.2819.0219.2819.23-
Oct 28, 202419.3119.3518.9519.0118.96-
Oct 25, 202419.3919.4319.1319.3319.28-
Oct 24, 202419.6719.7719.1719.3419.30-
Oct 23, 202419.8219.9419.4719.4819.43-
Oct 22, 202419.3419.8019.3119.8019.75-
Oct 21, 202419.3519.7319.3519.3619.31-
Oct 18, 202418.5319.3618.5319.3019.25-
Oct 17, 202418.4418.8618.4418.6918.64-
Oct 16, 202418.1318.4718.1318.4618.41-
Oct 15, 202418.0118.0517.7517.9917.94-
Oct 14, 202417.9518.1517.8917.9317.89-
Oct 11, 202417.9418.1717.9417.9517.91-
Oct 10, 202417.5517.7417.4317.7417.6950
Oct 9, 202417.7317.8117.4217.4217.38-
Oct 8, 202417.6117.7517.4917.6017.56-
Oct 7, 202417.7817.9517.4817.6017.5650
Oct 4, 202417.9518.0817.9317.9317.89-
Oct 3, 202418.2218.2217.8417.8417.80-
Oct 2, 202418.1718.3618.1418.1918.15-
Oct 1, 202418.0118.2718.0118.1818.14-
Sep 30, 202418.0018.0517.6717.6717.63-
Sep 27, 202418.2518.2917.8717.8917.85-
Sep 26, 202418.5518.8318.2618.2618.22101
Sep 25, 202418.6318.7418.4918.4918.44-
Sep 24, 202419.0219.0518.7218.7618.72-
Sep 23, 202418.6919.2018.5919.0819.03-
Sep 20, 202418.2518.5518.2518.4118.36-
Sep 19, 202418.3918.7518.0318.0317.99-
Sep 18, 202418.3918.8518.2718.8518.81-
Sep 17, 202418.5818.6118.2118.4318.39-
Sep 16, 202418.6118.6718.4018.5318.49-
Sep 13, 202418.4218.7218.3818.7018.65-
Sep 12, 2024 0.0220325 Dividend
Sep 12, 202417.2618.2517.2218.2518.21-
Sep 11, 202416.9817.1816.9117.0216.96-
Sep 10, 202416.3916.7016.3916.7016.63-
Sep 9, 202416.2716.5516.2716.4216.36-
Sep 6, 202416.5716.5816.2716.3416.28-
Sep 5, 202416.5716.8316.5516.5916.53-
Sep 4, 202416.6516.7516.4216.4916.43-
Sep 3, 202417.2817.3516.6216.6516.58100
Sep 2, 202417.3317.3817.2817.3117.24-
Aug 30, 202417.2517.3817.2417.2817.22-
Aug 29, 202417.1817.4517.1817.2717.20-
Aug 28, 202417.2617.3317.0117.0917.03-
Aug 27, 202417.5017.5017.2617.3617.30310
Aug 26, 202417.4917.8017.4217.5217.4613
Aug 23, 202417.5717.8017.4917.5317.47-
Aug 22, 202417.7017.7017.4317.5117.4525
Aug 21, 202417.9118.0017.6517.7717.71236
Aug 20, 202417.6218.0517.6217.9017.83-
Aug 19, 202417.4417.6617.2617.6617.59-
Aug 16, 202416.8017.3616.7617.3617.29-
Aug 15, 202416.8316.8916.5916.7516.69-
Aug 14, 202416.7816.9016.4416.4916.42-
Aug 13, 202416.3916.9816.3916.8516.79-
Aug 12, 202415.9816.6015.9816.6016.54-
Aug 9, 202415.7215.9015.7215.8215.76-
Aug 8, 202415.3115.7715.3015.7715.71-
Aug 7, 202415.8215.8515.3115.3115.25-
Aug 6, 202415.4315.9415.3915.9415.88-
Aug 5, 202415.8015.8014.7015.4415.382,250
Aug 2, 202416.2616.3915.7815.9715.91-
Aug 1, 202416.1716.6815.8615.8615.80-
Jul 31, 202415.5315.7715.5315.6415.58-
Jul 30, 202415.6115.6315.3815.4715.40-
Jul 29, 202415.2815.4315.2715.4315.36-
Jul 26, 202415.1615.3315.1315.2515.19-
Jul 25, 202415.6415.6415.1915.2115.15-
Jul 24, 202415.8116.2115.7815.9015.84-
Jul 23, 202415.7115.8215.6615.7115.65-
Jul 22, 202415.6615.7015.4915.5615.50-
Jul 19, 202415.4215.6715.2715.6515.59-
Jul 18, 202415.8615.9515.6015.6015.54-
Jul 17, 202416.2816.3315.8915.8915.82-
Jul 16, 202416.2216.4016.2116.2516.18-
Jul 15, 202416.2316.3416.0616.2316.17-
Jul 12, 202416.0616.1815.9016.1816.12-
Jul 11, 202415.8516.1015.8216.1016.04-
Jul 10, 202415.4815.7815.4815.7215.66-
Jul 9, 202415.4315.5615.4115.5315.47-
Jul 8, 202415.2615.3515.1615.3515.29-
Jul 5, 202415.1115.4515.0315.3715.31-
Jul 4, 202415.1115.1114.8815.1015.0450
Jul 3, 202414.5315.0414.5314.9114.86-
Jul 2, 202414.5614.5814.3714.3714.31-
Jul 1, 202414.5614.7314.5214.5514.49-
Jun 28, 202414.7414.9014.6514.6514.59-
Jun 27, 202414.8214.9714.7714.7714.71-
Jun 26, 202414.5314.8114.5314.8114.76-
Jun 25, 202414.5214.7414.5214.6314.57-
Jun 24, 202414.7014.7514.5114.6114.56-
Jun 21, 202414.8514.9014.6214.6214.56-
Jun 20, 202414.6414.7814.5614.7814.72-
Jun 19, 202414.4114.4914.4114.4714.41-
Jun 18, 202414.2814.4414.2514.4414.38-
Jun 17, 202414.2714.3314.0414.3214.26-
Jun 14, 202414.2614.5114.1914.1914.14-
Jun 13, 2024 0.0220325 Dividend
Jun 13, 202414.6614.7414.2014.2014.15-
Jun 12, 202414.8114.8714.7314.7814.70-
Jun 11, 202414.8515.0114.7114.7114.63-
Jun 10, 202414.8015.1014.7714.9914.91400
Jun 7, 202415.5615.5714.8114.8114.72300
Jun 6, 202415.2015.5615.2015.5215.43-
Jun 5, 202415.1615.3415.0615.3415.25-
Jun 4, 202415.5415.5414.9115.0114.93-
Jun 3, 202415.3315.5015.3315.4715.38-
May 31, 202415.5515.6115.2715.3515.26-
May 30, 202415.4315.6515.3915.5315.45-
May 29, 202415.7515.7515.5315.5315.44-
May 28, 202415.4515.7415.3915.7415.66100
May 27, 202415.3815.5815.3615.4715.38-
May 24, 202415.3615.4815.3115.3115.22-
May 23, 202415.1415.4015.1315.1415.05-
May 22, 202415.8415.8515.3115.3115.22-
May 21, 202415.6515.8515.6515.8215.74-
May 20, 202415.9116.0115.6315.7715.68-
May 17, 202415.0115.6315.0115.6315.54-
May 16, 202414.8414.9714.7714.9714.89-
May 15, 202414.5214.8514.5114.8514.77-
May 14, 202414.3514.5614.3414.4814.40-
May 13, 202414.4814.5514.2614.3014.2190
May 10, 202414.7414.8214.5314.5914.51-
May 9, 202414.3114.5514.3114.4814.40-
May 8, 202414.2714.4114.1614.1914.11-
May 7, 202414.1514.2714.1014.2014.12-
May 6, 202414.0914.2614.0914.1414.06-

Related Tickers

IMG.TO IAMGOLD Corporation
9.27
-1.59%
 
IAG IAMGOLD Corporation
6.72
-1.03%
 
ABX.TO Barrick Gold Corporation
25.42
-0.08%
 
AEM Agnico Eagle Mines Limited
111.12
-1.28%
 
NEM Newmont Corporation
51.53
+0.08%