Frankfurt - Delayed Quote EUR

Alamos Gold Inc. (1AL.F)

Compare
19.66
+0.08
+(0.43%)
At close: January 29 at 12:44:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202519.5319.7319.5319.6619.661,100
Jan 28, 202519.1719.6019.1719.5819.587,501
Jan 27, 202519.9219.9219.0019.2319.235,306
Jan 24, 202519.1419.6019.1419.6019.6089
Jan 23, 202519.2319.5419.2319.5319.531,252
Jan 22, 202519.0619.3319.0619.1919.19750
Jan 21, 202519.2119.4119.2019.2019.20302
Jan 20, 202518.8219.0618.8219.0619.06270
Jan 17, 202518.7618.9218.7618.9218.9220
Jan 16, 202518.6918.6918.6918.6918.69-
Jan 15, 202518.8418.8418.8418.8418.84-
Jan 14, 202518.5819.1918.5819.1019.104,659
Jan 13, 202518.9019.1018.8818.8818.881,513
Jan 10, 202518.9718.9718.9718.9718.97-
Jan 9, 202518.6318.8318.6318.8318.8375
Jan 8, 202517.9818.4617.9818.4618.463
Jan 7, 202517.8317.8317.8317.8317.83-
Jan 6, 202518.5118.5118.5018.5018.50148
Jan 3, 202518.6318.9018.6318.9018.90100
Jan 2, 202517.7717.7717.7717.7717.7775
Dec 30, 202417.4517.4917.4517.4917.49320
Dec 27, 202417.5417.6417.4817.4917.491,370
Dec 23, 202417.6117.6717.6117.6717.67925
Dec 20, 202417.3017.3017.3017.3017.30-
Dec 19, 202417.2617.6317.2617.6317.63932
Dec 18, 202418.0318.0717.8017.8017.80181
Dec 17, 202418.0218.0817.9918.0818.083,103
Dec 16, 202418.2118.2118.1018.1018.103,379
Dec 13, 202418.5018.5018.1118.1118.11639
Dec 12, 202419.3319.3518.9018.9018.901,637
Dec 11, 202418.3819.4818.3819.4819.48225
Dec 10, 202418.3318.8918.3318.8918.89605
Dec 9, 202417.9018.7317.9018.4618.463,316
Dec 6, 202418.2318.2318.0918.0918.092,500
Dec 5, 2024 0.03 Dividend
Dec 5, 202418.3718.4118.3718.4118.4118
Dec 4, 202418.2818.7118.2818.7118.682,400
Dec 3, 202417.4918.4617.4918.4618.44227
Dec 2, 202417.9217.9217.9217.9217.8927
Nov 29, 202417.6017.9717.6017.9717.95228
Nov 28, 202417.3417.6217.3417.6217.6057
Nov 27, 202417.3317.3317.3317.3317.305
Nov 26, 202417.1417.4117.1417.4117.39408
Nov 25, 202417.8817.8817.8717.8717.85356
Nov 22, 202417.8118.1917.8118.1918.171,023
Nov 21, 202417.5817.6017.5817.6017.58100
Nov 20, 202417.6017.7917.6017.7917.77283
Nov 19, 202417.1417.7517.1417.6917.671,000
Nov 18, 202416.5217.0216.5217.0217.0013
Nov 15, 202416.6416.7016.6416.6616.63230
Nov 14, 202416.7416.8216.6816.8216.80383
Nov 13, 202416.7616.7616.7616.7616.74-
Nov 12, 202416.9216.9216.4516.8816.86738
Nov 11, 202417.8517.8516.7516.7516.721,154
Nov 8, 202418.2418.3317.8317.8317.81285
Nov 7, 202417.6817.9217.5617.7017.681,552
Nov 6, 202418.6019.0518.0618.2718.252,539
Nov 5, 202418.4318.4318.4318.4318.41-
Nov 4, 202418.5218.5218.5218.5218.50200
Nov 1, 202418.5018.7318.5018.7318.70150
Oct 31, 202419.1019.1019.1019.1019.08-
Oct 30, 202419.4119.4419.2719.4419.425,985
Oct 29, 202418.9019.0718.9019.0719.04200
Oct 28, 202419.2819.2819.2519.2519.221,000
Oct 25, 202419.4119.4419.4119.4419.4283
Oct 24, 202419.5619.5619.5619.5619.53-
Oct 23, 202419.6820.0019.4519.4519.42750
Oct 22, 202419.1719.4119.1719.4119.38475
Oct 21, 202419.1719.7619.1719.7619.742,510
Oct 18, 202418.4619.3118.4619.3119.282,178
Oct 17, 202418.2818.6818.2818.6518.621,110
Oct 16, 202418.0018.3918.0018.3918.36970
Oct 15, 202417.9517.9517.9517.9517.93-
Oct 14, 202417.8318.0417.8318.0418.02255
Oct 11, 202417.7917.9117.7917.9117.89230
Oct 10, 202417.4317.8617.4317.6817.663,299
Oct 9, 202417.9917.9917.4517.4917.469,640
Oct 8, 202417.5717.8317.5517.5517.533,636
Oct 7, 202417.7517.7517.7517.7517.73-
Oct 4, 202417.8117.8117.8117.8117.78-
Oct 3, 202418.1018.2618.1018.2618.24525
Oct 2, 202418.2218.4118.2218.3218.302,745
Oct 1, 202417.8418.1617.8418.0918.077,500
Sep 30, 202417.8117.9517.7117.7617.745,640
Sep 27, 202418.2018.3417.7817.9417.924,314
Sep 26, 202418.5318.8818.2318.2318.2156
Sep 25, 202418.5618.8018.3418.8018.77272
Sep 24, 202418.8419.0218.7318.7318.70447
Sep 23, 202418.5819.1218.5819.1219.091,000
Sep 20, 202418.0818.5118.0818.5118.49100
Sep 19, 202418.1918.4018.1918.3518.33147
Sep 18, 202418.3218.3218.2718.2718.25207
Sep 17, 202418.6718.6718.2218.4018.38230
Sep 16, 202418.7618.7618.5718.5818.55253
Sep 13, 202418.2418.8118.1918.8118.782,911
Sep 12, 2024 0.03 Dividend
Sep 12, 202417.0918.1817.0918.1818.1630
Sep 11, 202416.8417.1516.8417.1517.10500
Sep 10, 202416.3616.6616.3616.6616.611,210
Sep 9, 202416.2716.4116.2716.4116.36400
Sep 6, 202416.4816.4816.3216.3416.29536
Sep 5, 202416.4216.5616.4216.5616.51490
Sep 4, 202416.6216.6216.3316.3316.29219
Sep 3, 202417.2917.3316.6316.6316.58169
Sep 2, 202417.4417.4417.3217.3217.27105
Aug 30, 202417.2217.2717.2217.2717.22290
Aug 29, 202417.1017.1017.1017.1017.05-
Aug 28, 202417.3817.4917.3817.4917.44200
Aug 27, 202417.4517.5017.3517.3517.31729
Aug 26, 202417.5017.6617.5017.5217.48750
Aug 23, 202417.4317.5117.4317.5117.47100
Aug 22, 202417.7517.7517.5217.5217.472,680
Aug 21, 202417.8417.9917.6817.8017.751,582
Aug 20, 202417.5918.1017.5918.1018.052,272
Aug 19, 202417.4617.6317.4617.6317.581,128
Aug 16, 202416.7317.3816.7317.3817.3332
Aug 15, 202416.6916.8516.6916.8516.80100
Aug 14, 202416.7516.9116.7016.7016.65160
Aug 13, 202416.4717.0016.4716.9216.871,358
Aug 12, 202415.8216.5715.8216.5716.5233
Aug 9, 202415.6915.8815.6915.8815.8365
Aug 8, 202415.1815.6315.1815.6315.59600
Aug 7, 202415.6915.9815.6915.9815.94101
Aug 6, 202415.2815.2815.2815.2815.24-
Aug 5, 202416.0816.0814.7415.7215.67174
Aug 2, 202416.0716.2415.9015.9015.86714
Aug 1, 202416.0116.3016.0116.3016.25168
Jul 31, 202415.3915.3915.3915.3915.35-
Jul 30, 202415.5215.5215.5215.5215.48-
Jul 29, 202415.2015.3515.2015.2015.16261
Jul 26, 202414.9915.1814.9815.1815.131,235
Jul 25, 202415.4815.4815.2015.2015.1647
Jul 24, 202415.7315.9115.7315.9115.871,658
Jul 23, 202415.6515.7415.6515.7415.70160
Jul 22, 202415.7315.7315.5615.7115.6732
Jul 19, 202415.6515.6515.3515.5015.46450
Jul 18, 202415.7315.7715.7315.7715.73100
Jul 17, 202416.2416.2416.0116.0115.97277
Jul 16, 202416.0516.2016.0516.2016.15500
Jul 15, 202416.0816.3916.0816.3916.341,927
Jul 12, 202416.0616.0616.0316.0315.99166
Jul 11, 202415.8915.8915.8915.8915.84350
Jul 10, 202415.3815.5315.3815.5315.49400
Jul 9, 202415.3915.3915.3915.3915.35-
Jul 8, 202415.2815.2815.2415.2415.2086
Jul 5, 202415.1315.1315.0715.0715.0380
Jul 4, 202414.9014.9014.8814.8814.841,000
Jul 3, 202414.4315.0214.4315.0214.984,500
Jul 2, 202414.4614.4614.4614.4614.42-
Jul 1, 202414.5014.5314.5014.5314.49150
Jun 28, 202414.6514.8314.6514.8314.79500
Jun 27, 202414.7414.8214.7414.8214.78200
Jun 26, 202414.5114.6614.5114.6614.62490
Jun 25, 202414.5514.5614.5514.5614.51105
Jun 24, 202414.6314.6314.6314.6314.59-
Jun 21, 202414.7614.7614.7614.7614.72-
Jun 20, 202414.4414.4414.4414.4414.40-
Jun 19, 202414.3414.3414.3414.3414.30-
Jun 18, 202414.1914.1914.1914.1914.15315
Jun 17, 202414.2214.2214.2214.2214.18-
Jun 14, 202414.1314.2614.1314.2614.22100
Jun 13, 2024 0.03 Dividend
Jun 13, 202414.6814.7214.4714.4714.43556
Jun 12, 202414.7414.7414.7414.7414.68-
Jun 11, 202415.0615.0615.0615.0614.9920
Jun 10, 202414.9115.0214.9115.0214.95437
Jun 7, 202415.4815.4815.0315.0314.9735
Jun 6, 202415.2615.2615.2615.2615.19-
Jun 5, 202414.9914.9914.9914.9914.93-
Jun 4, 202415.4315.4315.3815.3815.3199
Jun 3, 202415.3615.5215.3615.4315.36506
May 31, 202415.4415.5915.4415.5915.52500
May 30, 202415.3415.3415.3415.3415.27-
May 29, 202415.6515.6615.6515.6615.5980
May 28, 202415.4015.5615.4015.5615.50720
May 27, 202415.2315.2315.2315.2315.16-
May 24, 202415.2315.4015.2315.4015.33190
May 23, 202415.2215.2215.2215.2215.15-
May 22, 202415.8415.9515.8215.9515.88716
May 21, 202415.6415.6415.6415.6415.56500
May 20, 202415.6815.8515.6815.8515.78100
May 17, 202414.9015.1014.9015.1015.04410
May 16, 202414.7514.8014.7514.7714.7075
May 15, 202414.5114.7714.5114.7714.70160
May 14, 202414.2314.4914.2314.4914.43400
May 13, 202414.4614.4614.4514.4514.3966
May 10, 202414.5214.8014.5214.6914.622,000
May 9, 202414.1914.3614.1914.3614.30200
May 8, 202414.1314.3014.1314.3014.24875
May 7, 202414.1014.1014.1014.1014.04400
May 6, 202414.0014.0014.0014.0013.94200
May 3, 202413.9013.9013.9013.9013.84-
May 2, 202413.9313.9313.8713.8713.81400
Apr 30, 202414.3314.3314.1114.1114.05400
Apr 29, 202414.3114.4414.3114.4414.38858
Apr 26, 202413.9514.3013.9514.1014.032,300
Apr 25, 202413.8814.2213.8814.2214.15350
Apr 24, 202414.0614.2814.0614.2814.22673
Apr 23, 202413.6513.8913.6513.8913.83845
Apr 22, 202414.3114.3513.9013.9013.849,753
Apr 19, 202414.0714.4714.0714.4314.373,933
Apr 18, 202413.9314.1513.9314.1514.09300
Apr 17, 202413.9414.1313.9414.1014.031,400
Apr 16, 202414.2414.2414.0714.0714.01550
Apr 15, 202414.2814.4413.9013.9013.84343
Apr 12, 202414.2914.4814.2914.4814.411,689
Apr 11, 202414.0414.3414.0414.3414.28662
Apr 10, 202413.8513.8513.8113.8113.752,324
Apr 9, 202413.6513.9613.6513.8613.801,095
Apr 8, 202413.6013.8013.6013.8013.73645
Apr 5, 202413.3213.4013.3213.4013.34600
Apr 4, 202413.6913.6913.5213.5213.46100
Apr 3, 202413.5513.7813.3013.7813.7219,224
Apr 2, 202413.5713.5713.5213.5213.45530
Mar 28, 202413.4013.5013.4013.4213.36352
Mar 27, 202412.5012.5012.5012.5012.44-
Mar 26, 202412.5012.5012.5012.5012.44-
Mar 25, 202412.4012.4012.4012.4012.34-
Mar 22, 202412.4612.5612.4612.5612.5085
Mar 21, 202412.4212.4212.4212.4212.36-
Mar 20, 202412.0212.5412.0212.5412.48525
Mar 19, 202412.2212.2412.2212.2412.1985
Mar 18, 202412.4612.4612.4612.4612.40-
Mar 15, 202412.4812.4812.4812.4812.42-
Mar 14, 202412.5412.7012.4012.4812.423,790
Mar 13, 2024 0.03 Dividend
Mar 13, 202412.4212.4212.4012.4012.344,000
Mar 12, 202412.5212.6212.5212.6212.54360
Mar 11, 202412.1812.1812.1812.1812.10-
Mar 8, 202412.2812.4012.2012.2012.12759
Mar 7, 202412.1212.1212.1212.1212.04-
Mar 6, 202411.7411.9611.7411.9611.881,201
Mar 5, 202411.7811.9411.7811.9411.86100
Mar 4, 202411.2611.7611.2611.7611.682,370
Mar 1, 202410.9011.2410.9011.2411.17135
Feb 29, 202410.6410.6410.6410.6410.57-
Feb 28, 202410.5610.6010.5610.6010.53350
Feb 27, 202410.7810.7810.7810.7810.71-
Feb 26, 202410.9210.9210.8810.8810.8170
Feb 23, 202410.5210.5210.5210.5210.45-
Feb 22, 202410.8210.8210.7610.7610.69100
Feb 21, 202410.8610.8610.8610.8610.79-
Feb 20, 202410.8210.8210.8210.8210.75-
Feb 19, 202410.8010.8010.8010.8010.73-
Feb 16, 202410.8210.9410.8210.8810.81510
Feb 15, 202410.6410.6410.6410.6410.57-
Feb 14, 202410.5810.5810.5810.5810.51174
Feb 13, 202411.1411.1411.1411.1411.07450
Feb 12, 202411.0211.0211.0211.0210.9560
Feb 9, 202411.1611.2611.1611.2611.19200
Feb 8, 202411.3411.3411.3411.3411.27-
Feb 7, 202411.6611.6611.6611.6611.58-
Feb 6, 202411.4011.4011.4011.4011.33-
Feb 5, 202411.4611.4811.3411.3411.27781
Feb 2, 202411.6011.6011.6011.6011.5320,000
Feb 1, 202411.1611.3411.1611.2811.21380
Jan 31, 202411.2611.2811.2611.2811.21300
Jan 30, 202411.3611.3611.3611.3611.29-
Jan 29, 202411.1811.3211.1811.3211.2550

Related Tickers

WE7.HM Evolution Mining Ltd
3.3310
+0.91%
 
1I1.SG International Tower Hill Mines Ltd
0.4340
+0.70%
 
RG3.BE Royal Gold Inc
132.15
+0.15%
 
KIN2.SG Kinross Gold Corp
10.67
+2.30%
 
KIN2.F Kinross Gold Corporation
10.68
+2.15%
 
5EV.F Orogen Royalties Inc.
0.9950
+1.53%
 
3G2.BE Genesis Minerals Ltd
1.7900
+2.29%
 
92K.F K92 Mining Inc.
6.36
+1.21%
 
KIN2.DU Kinross Gold Corp
10.50
+0.91%
 
KIN2.BE Kinross Gold Corp
10.33
+1.82%