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

Munich - Delayed Quote EUR

Alamos Gold Inc (1AL.MU)

22.35
+0.36
+(1.64%)
As of 8:03:06 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202522.3522.3522.3522.3522.35-
May 2, 202523.1523.1921.7821.9921.99972
Apr 30, 202524.6724.6724.6724.6724.67-
Apr 29, 202524.6724.6724.6724.6724.67-
Apr 28, 202524.6724.6724.6724.6724.67-
Apr 25, 202524.8124.8124.8124.8124.81-
Apr 24, 202524.8124.8124.8124.8124.81-
Apr 23, 202524.8124.8124.8124.8124.81-
Apr 22, 202526.2926.2925.6625.6625.66240
Apr 17, 202527.0927.0927.0927.0927.09-
Apr 16, 202526.2327.2826.2327.2827.28185
Apr 15, 202525.8225.8225.8225.8225.82-
Apr 14, 202525.7025.9625.7025.8225.82561
Apr 11, 202525.2625.5025.2625.5025.5038
Apr 10, 202524.1525.2724.1025.2725.27880
Apr 9, 202522.2222.2222.2222.2222.22-
Apr 8, 202522.5422.9222.5422.9222.9260
Apr 7, 202520.7922.4220.7922.4022.40840
Apr 4, 202524.4124.4123.0223.0223.02175
Apr 3, 202524.1324.1322.9122.9122.911,525
Apr 2, 202524.6124.9824.4624.4624.46635
Apr 1, 202524.8924.8924.6124.6124.61120
Mar 31, 202524.8225.2024.8225.2025.20100
Mar 28, 202524.8825.2124.8825.2125.21100
Mar 27, 202524.0524.0524.0524.0524.05-
Mar 26, 202524.3424.3424.3424.3424.34-
Mar 25, 202523.8724.3423.8724.3424.34140
Mar 24, 202523.9923.9923.9923.9923.99143
Mar 21, 202524.1224.1224.1224.1224.12-
Mar 20, 202524.1224.1224.1224.1224.125
Mar 19, 202523.7723.8623.5723.8623.86195
Mar 18, 202523.6523.9923.6523.9923.99500
Mar 17, 202523.1523.4523.1523.3723.37301
Mar 14, 202522.9622.9622.9622.9622.96-
Mar 13, 2025 0.022047501 Dividend
Mar 13, 202522.6122.6122.6122.6122.61-
Mar 12, 202521.7922.6621.7922.6622.64140
Mar 11, 202521.3921.4121.3921.4121.39750
Mar 10, 202521.9221.9221.9221.9221.90-
Mar 7, 202522.2722.2722.2722.2722.25-
Mar 6, 202522.4122.4122.2722.2722.2520
Mar 5, 202522.0822.0822.0822.0822.06-
Mar 4, 202521.8722.0821.8722.0822.0622
Mar 3, 202521.8221.8221.8221.8221.80-
Feb 28, 202521.9921.9921.5321.5321.5120
Feb 27, 202522.7022.7022.2722.2722.25500
Feb 26, 202522.2222.7322.2222.7322.70150
Feb 25, 202522.2222.2222.2222.2222.20-
Feb 24, 202521.9222.2221.9222.2222.2027
Feb 21, 202521.9922.2321.9922.2322.21100
Feb 20, 202521.7021.7021.7021.7021.68-
Feb 19, 202521.7021.7021.7021.7021.68-
Feb 18, 202521.7021.7021.7021.7021.68-
Feb 17, 202521.4621.5521.4621.5521.53101
Feb 14, 202522.2022.5422.1822.1822.16700
Feb 13, 202521.9022.2621.9022.2622.2410
Feb 12, 202521.7321.9021.7321.9021.88250
Feb 11, 202522.1322.4021.7321.7321.711,638
Feb 10, 202521.6122.2821.6122.1322.1159
Feb 7, 202521.5921.5921.5921.5921.57-
Feb 6, 202521.6021.6021.6021.6021.58-
Feb 5, 202520.8521.6020.8521.6021.5815
Feb 4, 202520.6720.6720.6720.6720.65-
Feb 3, 202520.2720.5520.2720.5520.531,000
Jan 31, 202520.2720.2720.2720.2720.25-
Jan 30, 202519.5319.9219.5319.9219.90147
Jan 29, 202519.5019.5019.5019.5019.48-
Jan 28, 202519.2519.7419.2519.4719.45160
Jan 27, 202519.3619.4419.0019.2519.23665
Jan 24, 202519.1719.3619.1719.3619.341,000
Jan 23, 202519.1719.1719.1719.1719.15-
Jan 22, 202519.2219.2218.9818.9818.957
Jan 21, 202519.2119.2219.2119.2219.19-
Jan 20, 202518.7718.7718.7718.7718.75-
Jan 17, 202518.7318.7318.7318.7318.70-
Jan 16, 202518.8818.8818.5818.5818.56233
Jan 15, 202518.8818.8818.8818.8818.85-
Jan 14, 202518.8818.8818.8818.8818.85-
Jan 13, 202519.1519.1519.1519.1519.13-
Jan 10, 202519.0019.1519.0019.1519.13193
Jan 9, 202518.5819.0018.5819.0018.9879
Jan 8, 202518.0018.5018.0018.5018.47350
Jan 7, 202518.0018.0018.0018.0017.99-
Jan 6, 202518.5818.5818.0018.0017.991,000
Jan 3, 202518.5818.5818.5818.5818.56-
Jan 2, 202517.8618.0017.8618.0017.98100
Dec 30, 202417.6417.6417.6417.6417.62-
Dec 27, 202417.6417.6417.6417.6417.62-
Dec 23, 202417.6017.6017.6017.6017.58-
Dec 20, 202417.3317.3317.3317.3317.31-
Dec 19, 202417.3317.3317.3317.3317.31-
Dec 18, 202418.0718.0718.0718.0718.05-
Dec 17, 202418.3418.3418.0718.0718.0550
Dec 16, 202418.4118.4118.4118.4118.39-
Dec 13, 202418.8818.8818.8818.8818.85-
Dec 12, 202419.3419.3419.3419.3419.32-
Dec 11, 202418.3818.3818.3818.3818.35-
Dec 10, 202418.3318.3318.3318.3318.31-
Dec 9, 202418.2018.2018.2018.2018.18-
Dec 6, 202418.2718.2718.2718.2718.25-
Dec 5, 2024 0.022047501 Dividend
Dec 5, 202418.3818.3818.2718.2718.25200
Dec 4, 202418.2818.2818.2818.2818.24-
Dec 3, 202417.6917.6917.6917.6917.65-
Dec 2, 202417.6917.6917.6917.6917.659
Nov 29, 202417.5617.5617.5617.5617.52-
Nov 28, 202417.4617.4617.4617.4617.42-
Nov 27, 202417.4617.4617.4617.4617.42-
Nov 26, 202417.4617.4617.4617.4617.42-
Nov 25, 202417.8117.8417.8117.8417.80100
Nov 22, 202417.8117.8117.8117.8117.77-
Nov 21, 202417.6017.6017.6017.6017.56-
Nov 20, 202417.6017.6017.6017.6017.56-
Nov 19, 202417.1517.5617.1517.5617.52175
Nov 18, 202416.8216.8216.8216.8216.77-
Nov 15, 202416.9016.9016.9016.9016.86-
Nov 14, 202416.9016.9016.9016.9016.86-
Nov 13, 202416.9216.9216.9216.9216.87-
Nov 12, 202416.9216.9216.9216.9216.87-
Nov 11, 202417.8517.8516.7616.7616.7275
Nov 8, 202418.2418.2417.8317.8317.79200
Nov 7, 202418.0318.0317.7017.9217.87350
Nov 6, 202418.6819.1018.0818.0818.04769
Nov 5, 202418.5818.6318.5018.5018.45900
Nov 4, 202418.6518.6518.6518.6518.60-
Nov 1, 202418.6518.6518.6518.6518.60-
Oct 31, 202419.2319.2319.0719.0719.02850
Oct 30, 202419.4219.4219.2319.2319.181,800
Oct 29, 202419.0719.0719.0719.0719.02-
Oct 28, 202419.4319.4319.4319.4319.39-
Oct 25, 202419.5619.5619.5619.5619.51-
Oct 24, 202419.5619.5619.5619.5619.51-
Oct 23, 202419.7219.7719.4519.4519.40177
Oct 22, 202419.3219.7219.3219.7219.67200
Oct 21, 202419.3019.6719.3019.6719.62100
Oct 18, 202418.5019.3018.5019.3019.25404
Oct 17, 202418.2818.6818.2818.5018.46991
Oct 16, 202418.0018.1818.0018.1818.14100
Oct 15, 202418.0018.0018.0018.0017.95-
Oct 14, 202418.0018.0018.0018.0017.95-
Oct 11, 202417.7918.1417.7918.1418.09140
Oct 10, 202417.5917.6817.5917.6817.64100
Oct 9, 202417.7217.7217.7217.7217.67-
Oct 8, 202417.7217.7217.7217.7217.67-
Oct 7, 202417.9117.9117.9117.9117.86-
Oct 4, 202417.9617.9617.9617.9617.92-
Oct 3, 202418.2618.2618.2618.2618.21-
Oct 2, 202418.2218.4218.2218.4218.3760
Oct 1, 202417.9718.1017.9718.1018.06260
Sep 30, 202417.9717.9717.9717.9717.9280
Sep 27, 202418.2718.2718.2718.2718.22-
Sep 26, 202418.5818.5818.2718.2718.22929
Sep 25, 202418.7218.7218.5118.5118.47750
Sep 24, 202418.8518.8518.7218.7618.71685
Sep 23, 202418.5918.5918.5918.5918.55-
Sep 20, 202418.0818.0818.0818.0818.04-
Sep 19, 202418.2118.2118.0618.0618.02655
Sep 18, 202418.4818.4818.2118.2118.17308
Sep 17, 202418.5718.5718.5718.5718.52-
Sep 16, 202418.6518.6518.5718.5718.52133
Sep 13, 202418.0818.6518.0818.6518.60262
Sep 12, 2024 0.022047501 Dividend
Sep 12, 202417.2517.2517.2517.2517.21120
Sep 11, 202416.8316.8316.7416.7416.6748
Sep 10, 202416.3616.3616.3616.3616.30-
Sep 9, 202416.2716.2716.2716.2716.21-
Sep 6, 202416.5916.5916.2716.2716.21500
Sep 5, 202416.5816.5916.5816.5916.5270
Sep 4, 202416.7816.7816.7816.7816.71-
Sep 3, 202417.3317.3316.9016.9016.8380
Sep 2, 202417.3817.3817.3317.3317.26200
Aug 30, 202417.2617.3817.2617.3817.3150
Aug 29, 202417.2617.2617.2617.2617.19-
Aug 28, 202417.4817.4817.1417.4017.333,045
Aug 27, 202417.4817.4817.4817.4817.41-
Aug 26, 202417.6017.6017.4817.4817.4116
Aug 23, 202417.6417.6717.6417.6717.6035
Aug 22, 202417.7517.7517.7517.7517.6887
Aug 21, 202417.8517.8517.6917.7317.65933
Aug 20, 202417.5917.8517.5917.8517.78200
Aug 19, 202417.3117.3117.3117.3117.24-
Aug 16, 202416.8616.8616.8616.8616.79-
Aug 15, 202416.6916.8616.6916.8616.7940
Aug 14, 202416.7516.7516.4816.4816.41306
Aug 13, 202416.4716.6116.4716.6116.54600
Aug 12, 202415.8215.8215.8215.8215.76-
Aug 9, 202415.6915.6915.6915.6915.63-
Aug 8, 202415.3415.3415.3415.3415.27-
Aug 7, 202415.8515.8515.8515.8515.79-
Aug 6, 202415.2815.8715.2815.8715.81400
Aug 5, 202416.0816.0815.2015.2015.141,350
Aug 2, 202416.0716.2316.0716.2316.16200
Aug 1, 202416.0116.0116.0116.0115.95-
Jul 31, 202415.5315.5315.5315.5315.47-
Jul 30, 202415.5315.5315.5315.5315.47-
Jul 29, 202415.1515.1515.1515.1515.09-
Jul 26, 202415.1515.1515.1515.1515.09-
Jul 25, 202415.7315.7315.7315.7315.67-
Jul 24, 202415.7315.7315.7315.7315.67-
Jul 23, 202415.6515.6515.6515.6515.59-
Jul 22, 202415.5715.5715.5615.5615.5098
Jul 19, 202415.7515.7515.3515.3515.29500
Jul 18, 202415.8915.8915.8915.8915.83-
Jul 17, 202416.2416.2416.2416.2416.18-
Jul 16, 202416.2016.2016.2016.2016.14-
Jul 15, 202416.0816.3316.0816.3316.27712
Jul 12, 202416.0616.0616.0616.0615.99-
Jul 11, 202415.7315.7315.7315.7315.66-
Jul 10, 202415.3915.3915.3915.3915.33-
Jul 9, 202415.3915.3915.3915.3915.33-
Jul 8, 202415.2215.2215.2215.2215.16-
Jul 5, 202415.1315.1315.1315.1315.07-
Jul 4, 202414.8914.8914.8914.8914.83-
Jul 3, 202414.5914.5914.5914.5914.53-
Jul 2, 202414.6214.6214.6214.6214.56-
Jul 1, 202414.6614.6614.6614.6614.60-
Jun 28, 202414.7714.7714.7714.7714.71-
Jun 27, 202414.7714.7714.7714.7714.71-
Jun 26, 202414.6614.7714.6614.7714.71100
Jun 25, 202414.7014.7014.7014.7014.65-
Jun 24, 202414.7614.7814.7614.7814.72200
Jun 21, 202414.7614.7614.7614.7614.70-
Jun 20, 202414.4414.4414.4414.4414.39-
Jun 19, 202414.3414.3414.3414.3414.28-
Jun 18, 202414.2214.2214.2214.2214.16-
Jun 17, 202414.2214.2214.2214.2214.16-
Jun 14, 202414.1614.1614.1614.1614.11-
Jun 13, 2024 0.022047501 Dividend
Jun 13, 202414.8414.8414.1614.1614.11750
Jun 12, 202414.9114.9114.9114.9114.83-
Jun 11, 202414.9214.9214.9214.9214.84-
Jun 10, 202414.9214.9214.9214.9214.84-
Jun 7, 202415.4915.4915.4715.4715.382,000
Jun 6, 202415.2515.2515.2515.2515.16-
Jun 5, 202415.1515.1515.0815.1515.062,663
Jun 4, 202415.4915.4915.4915.4915.41-
Jun 3, 202415.4915.4915.4915.4915.41-
May 31, 202415.4915.4915.4915.4915.41-
May 30, 202415.5115.5115.4915.4915.4135
May 29, 202415.6615.6615.6615.6615.57-
May 28, 202415.4015.4015.4015.4015.31-
May 27, 202415.2315.2315.2315.2315.14-
May 24, 202415.2315.2315.2315.2315.14-
May 23, 202415.3315.3315.0215.0214.93955
May 22, 202415.8415.8415.8415.8415.75-
May 21, 202415.8015.8015.8015.8015.71-
May 20, 202415.6915.8515.6915.8515.76135
May 17, 202414.9514.9514.9514.9514.87-
May 16, 202414.7514.9514.7514.9514.8755
May 15, 202414.5114.5114.5114.5114.43-
May 14, 202414.3914.3914.3914.3914.31-
May 13, 202414.5214.5214.5214.5214.44-
May 10, 202414.5214.5214.5214.5214.44-
May 9, 202414.1914.5214.1914.5214.44165
May 8, 202414.1314.1314.1314.1314.05-
May 7, 202414.1014.1014.1014.1014.02-
May 6, 202414.0114.0114.0114.0113.93-