Alamos Gold Inc. AGI
TSX · Kanada · Enerji Dışı Mineraller
CAD 45,36-0,71 (-%1,54)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 45,36 | -%1,54 | CAD 46,10 | CAD 46,24 | CAD 45,32 | 1,09M |
| 2026-09-30 | CAD 46,07 | -%1,79 | CAD 47,42 | CAD 47,43 | CAD 46,02 | 764,00K |
| 2026-09-29 | CAD 46,91 | +%1,14 | CAD 46,59 | CAD 47,20 | CAD 46,27 | 931,30K |
| 2026-09-28 | CAD 46,38 | -%5,02 | CAD 46,28 | CAD 47,07 | CAD 45,50 | 793,20K |
| 2026-09-25 | CAD 48,83 | +%1,20 | CAD 48,36 | CAD 48,90 | CAD 47,85 | 906,50K |
| 2026-09-24 | CAD 48,25 | -%0,66 | CAD 48,00 | CAD 48,37 | CAD 47,35 | 1,54M |
| 2026-09-23 | CAD 48,57 | -%4,86 | CAD 49,57 | CAD 49,65 | CAD 48,41 | 1,77M |
| 2026-09-22 | CAD 51,05 | +%3,36 | CAD 49,27 | CAD 51,21 | CAD 49,27 | 1,31M |
| 2026-09-21 | CAD 49,39 | -%1,18 | CAD 49,96 | CAD 50,03 | CAD 48,78 | 722,60K |
| 2026-09-18 | CAD 49,98 | -%0,14 | CAD 50,40 | CAD 50,52 | CAD 49,45 | 1,59M |
| 2026-09-17 | CAD 50,05 | +%3,88 | CAD 49,72 | CAD 50,60 | CAD 48,96 | 437,80K |
| 2026-09-16 | CAD 48,18 | -%1,51 | CAD 50,06 | CAD 50,17 | CAD 47,57 | 1,21M |
| 2026-09-15 | CAD 48,92 | -%1,25 | CAD 49,83 | CAD 49,93 | CAD 48,28 | 1,49M |
| 2026-09-14 | CAD 49,54 | -%0,52 | CAD 48,56 | CAD 49,90 | CAD 48,32 | 691,00K |
| 2026-09-11 | CAD 49,80 | +%0,93 | CAD 50,37 | CAD 51,14 | CAD 49,41 | 451,20K |
| 2026-09-10 | CAD 49,34 | -%3,39 | CAD 49,25 | CAD 49,88 | CAD 49,03 | 618,20K |
| 2026-09-09 | CAD 51,07 | +%1,55 | CAD 51,22 | CAD 52,08 | CAD 50,75 | 851,10K |
| 2026-09-08 | CAD 50,29 | -%1,70 | CAD 50,76 | CAD 51,07 | CAD 50,22 | 1,07M |
| 2026-09-04 | CAD 51,16 | -%1,65 | CAD 50,78 | CAD 51,83 | CAD 50,69 | 700,60K |
| 2026-09-03 | CAD 52,02 | +%4,00 | CAD 51,73 | CAD 52,18 | CAD 50,45 | 1,15M |
| 2026-09-02 | CAD 50,02 | +%3,13 | CAD 49,62 | CAD 50,80 | CAD 49,38 | 1,01M |
| 2026-09-01 | CAD 48,50 | -%4,49 | CAD 48,94 | CAD 50,28 | CAD 48,40 | 1,13M |
| 2026-08-31 | CAD 50,78 | -%0,65 | CAD 51,02 | CAD 51,03 | CAD 49,48 | 1,75M |
| 2026-08-28 | CAD 51,11 | -%2,76 | CAD 52,61 | CAD 52,87 | CAD 50,49 | 1,24M |
| 2026-08-27 | CAD 52,56 | +%0,84 | CAD 52,20 | CAD 52,92 | CAD 51,92 | 875,20K |
| 2026-08-26 | CAD 52,12 | -%3,37 | CAD 52,78 | CAD 53,50 | CAD 52,09 | 854,70K |
| 2026-08-25 | CAD 53,94 | +%1,52 | CAD 52,10 | CAD 54,08 | CAD 52,00 | 1,05M |
| 2026-08-24 | CAD 53,13 | +%1,86 | CAD 52,62 | CAD 53,63 | CAD 51,84 | 2,21M |
| 2026-08-21 | CAD 52,16 | +%2,96 | CAD 52,16 | CAD 52,55 | CAD 51,60 | 3,82M |
| 2026-08-20 | CAD 50,66 | +%2,49 | CAD 48,82 | CAD 50,71 | CAD 48,82 | 1,43M |
| 2026-08-19 | CAD 49,43 | +%8,02 | CAD 48,03 | CAD 50,22 | CAD 47,64 | 1,87M |
| 2026-08-18 | CAD 45,76 | -%3,01 | CAD 46,36 | CAD 46,69 | CAD 45,62 | 1,20M |
| 2026-08-17 | CAD 47,18 | +%1,79 | CAD 46,81 | CAD 47,86 | CAD 46,42 | 1,13M |
| 2026-08-14 | CAD 46,35 | +%1,20 | CAD 46,40 | CAD 47,11 | CAD 46,06 | 738,90K |
| 2026-08-13 | CAD 45,80 | -%2,03 | CAD 46,00 | CAD 46,36 | CAD 45,36 | 1,19M |
| 2026-08-12 | CAD 46,75 | +%0,30 | CAD 47,98 | CAD 47,98 | CAD 46,70 | 1,23M |
| 2026-08-11 | CAD 46,61 | +%0,58 | CAD 46,30 | CAD 47,11 | CAD 46,14 | 689,70K |
| 2026-08-10 | CAD 46,34 | +%0,17 | CAD 46,28 | CAD 46,64 | CAD 45,52 | 912,80K |
| 2026-08-07 | CAD 46,26 | +%6,00 | CAD 47,00 | CAD 47,08 | CAD 45,22 | 1,28M |
| 2026-08-06 | CAD 43,64 | -%0,41 | CAD 43,49 | CAD 44,18 | CAD 42,90 | 1,54M |
| 2026-08-05 | CAD 43,82 | +%8,41 | CAD 42,69 | CAD 44,23 | CAD 42,50 | 2,11M |
| 2026-08-04 | CAD 40,42 | +%3,75 | CAD 41,42 | CAD 41,90 | CAD 40,16 | 2,50M |
| 2026-07-31 | CAD 38,96 | -%1,96 | CAD 38,96 | CAD 39,50 | CAD 38,03 | 1,18M |
| 2026-07-30 | CAD 39,74 | -%0,97 | CAD 39,80 | CAD 40,11 | CAD 38,66 | 1,49M |
| 2026-07-29 | CAD 40,13 | -%1,40 | CAD 40,36 | CAD 41,38 | CAD 39,54 | 1,09M |
| 2026-07-28 | CAD 40,70 | -%2,98 | CAD 40,95 | CAD 41,22 | CAD 40,14 | 1,53M |
| 2026-07-27 | CAD 41,95 | +%0,53 | CAD 42,51 | CAD 42,65 | CAD 41,46 | 836,80K |
| 2026-07-24 | CAD 41,73 | +%0,87 | CAD 41,88 | CAD 42,44 | CAD 41,29 | 550,80K |
| 2026-07-23 | CAD 41,37 | -%3,75 | CAD 41,83 | CAD 42,07 | CAD 40,99 | 1,50M |
| 2026-07-22 | CAD 42,98 | +%3,12 | CAD 42,27 | CAD 43,76 | CAD 42,24 | 1,34M |
| 2026-07-21 | CAD 41,68 | +%5,20 | CAD 40,38 | CAD 41,79 | CAD 40,26 | 1,49M |
| 2026-07-20 | CAD 39,62 | +%0,08 | CAD 39,49 | CAD 39,88 | CAD 39,14 | 1,02M |
| 2026-07-17 | CAD 39,59 | -%0,25 | CAD 39,00 | CAD 40,17 | CAD 38,75 | 638,10K |
| 2026-07-16 | CAD 39,69 | -%2,70 | CAD 40,04 | CAD 40,04 | CAD 39,14 | 1,42M |
| 2026-07-15 | CAD 40,79 | -%1,19 | CAD 41,12 | CAD 41,72 | CAD 40,08 | 1,31M |
| 2026-07-14 | CAD 41,28 | +%1,05 | CAD 42,02 | CAD 42,16 | CAD 40,97 | 1,58M |
| 2026-07-13 | CAD 40,85 | -%2,01 | CAD 40,90 | CAD 41,47 | CAD 40,48 | 1,03M |
| 2026-07-10 | CAD 41,69 | -%1,44 | CAD 41,85 | CAD 42,20 | CAD 40,98 | 1,09M |
| 2026-07-09 | CAD 42,30 | +%2,12 | CAD 42,30 | CAD 42,50 | CAD 41,73 | 1,15M |
| 2026-07-08 | CAD 41,42 | -%4,34 | CAD 42,39 | CAD 42,50 | CAD 39,95 | 1,55M |
| 2026-07-07 | CAD 43,30 | -%3,48 | CAD 44,75 | CAD 45,00 | CAD 42,97 | 858,50K |
| 2026-07-06 | CAD 44,86 | -%3,11 | CAD 45,84 | CAD 45,94 | CAD 44,18 | 1,18M |
| 2026-07-03 | CAD 46,30 | +%3,28 | CAD 45,70 | CAD 46,33 | CAD 45,51 | 357,60K |
| 2026-07-02 | CAD 44,83 | +%4,26 | CAD 44,00 | CAD 45,19 | CAD 43,81 | 1,47M |
| 2026-06-30 | CAD 43,00 | -%1,56 | CAD 43,67 | CAD 43,94 | CAD 42,54 | 2,05M |
| 2026-06-29 | CAD 43,68 | -%1,51 | CAD 44,00 | CAD 44,00 | CAD 42,81 | 2,92M |
| 2026-06-26 | CAD 44,35 | +%0,57 | CAD 44,62 | CAD 45,68 | CAD 44,00 | 1,53M |
| 2026-06-25 | CAD 44,10 | +%3,09 | CAD 43,63 | CAD 44,40 | CAD 43,15 | 1,70M |
| 2026-06-24 | CAD 42,78 | -%2,48 | CAD 42,14 | CAD 44,24 | CAD 41,96 | 1,56M |
| 2026-06-23 | CAD 43,87 | -%2,99 | CAD 43,60 | CAD 44,40 | CAD 43,04 | 1,88M |
| 2026-06-22 | CAD 45,22 | +%7,87 | CAD 45,24 | CAD 45,37 | CAD 42,78 | 5,89M |
| 2026-06-19 | CAD 41,92 | -%18,44 | CAD 48,54 | CAD 48,56 | CAD 41,04 | 4,57M |
| 2026-06-18 | CAD 51,40 | -%2,52 | CAD 52,68 | CAD 54,16 | CAD 50,41 | 1,31M |
| 2026-06-17 | CAD 52,73 | -%1,97 | CAD 53,76 | CAD 55,48 | CAD 52,64 | 1,22M |
| 2026-06-16 | CAD 53,79 | +%2,34 | CAD 53,04 | CAD 54,26 | CAD 52,79 | 986,60K |
| 2026-06-15 | CAD 52,56 | +%6,85 | CAD 52,31 | CAD 54,18 | CAD 52,17 | 1,48M |
| 2026-06-12 | CAD 49,19 | +%2,20 | CAD 48,84 | CAD 49,71 | CAD 47,94 | 1,01M |
| 2026-06-11 | CAD 48,13 | +%4,72 | CAD 46,10 | CAD 48,71 | CAD 46,10 | 1,51M |
| 2026-06-10 | CAD 45,96 | -%5,78 | CAD 47,00 | CAD 48,39 | CAD 45,84 | 1,63M |
| 2026-06-09 | CAD 48,78 | -%2,38 | CAD 50,33 | CAD 50,48 | CAD 46,96 | 1,59M |
| 2026-06-08 | CAD 49,97 | +%0,99 | CAD 49,76 | CAD 50,84 | CAD 49,53 | 1,27M |
| 2026-06-05 | CAD 49,48 | -%7,70 | CAD 52,30 | CAD 52,54 | CAD 49,35 | 1,00M |
| 2026-06-04 | CAD 53,61 | +%2,13 | CAD 53,65 | CAD 54,44 | CAD 53,15 | 886,10K |
| 2026-06-03 | CAD 52,49 | -%4,08 | CAD 54,03 | CAD 54,22 | CAD 52,40 | 769,20K |
| 2026-06-02 | CAD 54,72 | -%0,05 | CAD 55,08 | CAD 55,50 | CAD 53,73 | 588,90K |
| 2026-06-01 | CAD 54,75 | -%3,20 | CAD 54,87 | CAD 55,44 | CAD 53,17 | 833,00K |
| 2026-05-29 | CAD 56,56 | +%3,68 | CAD 54,67 | CAD 56,78 | CAD 53,87 | 3,70M |
| 2026-05-28 | CAD 54,55 | +%2,44 | CAD 52,76 | CAD 55,15 | CAD 51,65 | 797,30K |
| 2026-05-27 | CAD 53,25 | -%4,11 | CAD 54,00 | CAD 54,66 | CAD 53,18 | 851,20K |
| 2026-05-26 | CAD 55,53 | -%0,20 | CAD 54,66 | CAD 55,71 | CAD 54,29 | 685,60K |