Alamos Gold Inc Class A (AGI)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 18/08/2026 |
1 164 797 |
-3,21%
|
33,325
|
32,8675
|
33,36
|
32,90
|
| 17/08/2026 |
1 648 779 |
2,03%
|
33,65
|
33,519
|
34,565
|
34,00
|
| 14/08/2026 |
1 218 214 |
1,55%
|
33,3211
|
33,20
|
33,97
|
33,36
|
| 13/08/2026 |
1 297 059 |
-2,03%
|
33,23
|
32,54
|
33,245
|
32,85
|
| 12/08/2026 |
1 546 621 |
0,28%
|
34,5063
|
33,49
|
34,55
|
33,53
|
| 11/08/2026 |
1 415 680 |
0,89%
|
33,10
|
33,07
|
33,825
|
33,45
|
| 10/08/2026 |
1 802 056 |
-0,46%
|
33,01
|
32,65
|
33,46
|
33,19
|
| 07/08/2026 |
3 139 676 |
6,80%
|
33,07
|
32,441
|
33,76
|
33,40
|
| 06/08/2026 |
2 768 757 |
-0,43%
|
30,55
|
30,55
|
31,529
|
31,10
|
| 05/08/2026 |
4 991 687 |
8,88%
|
30,40
|
30,231
|
31,545
|
31,27
|
| 04/08/2026 |
2 485 159 |
0,30%
|
29,28
|
28,55
|
29,819
|
28,76
|
| 03/08/2026 |
1 301 967 |
3,13%
|
28,32
|
27,63
|
28,745
|
28,70
|
| 31/07/2026 |
1 270 199 |
-2,01%
|
28,41
|
27,755
|
28,175
|
27,83
|
| 30/07/2026 |
4 123 225 |
-0,65%
|
28,47
|
27,53
|
28,75
|
28,40
|
| 29/07/2026 |
1 908 959 |
-0,99%
|
28,81
|
28,06
|
29,49
|
28,58
|
| 28/07/2026 |
2 331 739 |
-2,94%
|
29,39
|
28,47
|
29,39
|
28,79
|
| 27/07/2026 |
1 770 156 |
0,44%
|
30,11
|
29,3399
|
30,19
|
29,72
|
| 24/07/2026 |
913 491 |
0,70%
|
29,62
|
29,26
|
30,14
|
29,58
|
| 23/07/2026 |
1 566 273 |
-3,88%
|
29,7963
|
29,065
|
29,8953
|
29,38
|
| 22/07/2026 |
2 042 979 |
3,46%
|
30,11
|
29,97
|
31,069
|
30,54
|
| 21/07/2026 |
1 487 996 |
4,79%
|
28,82
|
28,60
|
29,625
|
29,52
|
| 20/07/2026 |
1 089 828 |
-0,39%
|
28,29
|
27,87
|
28,3698
|
28,17
|
| 17/07/2026 |
1 361 851 |
-0,02%
|
27,896
|
27,6301
|
28,67
|
28,26
|
| 16/07/2026 |
1 768 176 |
-2,74%
|
28,53
|
27,88
|
28,61
|
28,25
|
| 15/07/2026 |
1 410 679 |
-1,19%
|
29,40
|
28,515
|
29,675
|
29,02
|
| 14/07/2026 |
1 402 291 |
1,72%
|
29,90
|
29,12
|
29,98
|
29,37
|
| 13/07/2026 |
1 739 321 |
-2,07%
|
29,11
|
28,635
|
29,345
|
28,86
|
| 10/07/2026 |
1 257 943 |
-1,41%
|
29,58
|
28,93
|
29,785
|
29,46
|
| 09/07/2026 |
1 786 443 |
2,21%
|
29,78
|
29,436
|
30,02
|
29,88
|
| 08/07/2026 |
2 864 273 |
-4,18%
|
29,9146
|
28,165
|
30,15
|
29,23
|
| 07/07/2026 |
1 164 962 |
-3,37%
|
31,61
|
30,265
|
31,69
|
30,52
|
| 06/07/2026 |
1 410 743 |
-0,05%
|
31,91
|
31,08
|
32,33
|
31,57
|
| 02/07/2026 |
2 082 247 |
4,16%
|
31,07
|
30,90
|
31,90
|
31,58
|
| 01/07/2026 |
1 479 040 |
-0,31%
|
30,25
|
30,10
|
31,82
|
30,31
|
| 30/06/2026 |
1 947 731 |
-1,30%
|
30,60
|
29,93
|
31,0568
|
30,34
|
| 29/06/2026 |
1 996 108 |
-1,90%
|
31,43
|
30,13
|
31,43
|
30,74
|
| 26/06/2026 |
2 077 728 |
0,47%
|
31,32
|
31,17
|
32,21
|
31,32
|
| 25/06/2026 |
2 435 674 |
3,21%
|
30,60
|
30,37
|
31,295
|
31,11
|
| 24/06/2026 |
3 341 998 |
-2,72%
|
29,8735
|
29,49
|
31,105
|
30,10
|
| 23/06/2026 |
3 149 191 |
-3,65%
|
31,18
|
30,3007
|
31,30
|
30,88
|
| 18/06/2026 |
1 665 772 |
-2,64%
|
37,4037
|
32,04
|
38,415
|
32,04
|
| 17/06/2026 |
2 290 245 |
-2,86%
|
38,47
|
37,31
|
39,55
|
37,31
|
| 16/06/2026 |
1 026 516 |
2,01%
|
38,01
|
37,68
|
38,76
|
38,42
|
| 15/06/2026 |
2 363 786 |
6,86%
|
37,14
|
37,1016
|
38,72
|
37,64
|
| 12/06/2026 |
1 499 145 |
2,06%
|
35,00
|
34,30
|
35,58
|
35,20
|
| 11/06/2026 |
2 307 107 |
4,44%
|
33,14
|
32,8604
|
34,86
|
34,49
|
| 10/06/2026 |
1 855 048 |
-5,77%
|
34,5165
|
32,87
|
34,82
|
32,97
|
| 09/06/2026 |
2 290 325 |
-2,61%
|
36,3443
|
33,64
|
36,35
|
35,00
|
| 08/06/2026 |
1 565 410 |
0,85%
|
35,76
|
35,52
|
36,46
|
35,87
|
| 05/06/2026 |
2 252 887 |
-8,07%
|
38,01
|
35,38
|
38,03
|
35,52
|
| 04/06/2026 |
1 330 326 |
2,08%
|
38,40
|
38,28
|
39,19
|
38,61
|
| 03/06/2026 |
1 287 780 |
-4,73%
|
39,39
|
37,70
|
39,39
|
37,80
|
| 02/06/2026 |
1 086 620 |
0,00%
|
40,081
|
38,84
|
40,13
|
39,61
|
| 01/06/2026 |
1 430 896 |
-3,06%
|
40,00
|
38,40
|
40,08
|
39,55
|
| 29/05/2026 |
1 477 149 |
3,19%
|
39,65
|
38,99
|
41,17
|
40,80
|
| 28/05/2026 |
1 495 803 |
2,70%
|
38,15
|
37,2753
|
39,98
|
39,52
|
| 27/05/2026 |
1 137 525 |
-4,37%
|
39,25
|
38,45
|
39,60
|
38,48
|
| 26/05/2026 |
1 070 919 |
4,96%
|
39,1587
|
39,15
|
40,3351
|
40,24
|
| 22/05/2026 |
1 113 361 |
-2,32%
|
39,21
|
38,29
|
39,34
|
38,34
|
| 21/05/2026 |
848 810 |
-0,68%
|
39,09
|
38,59
|
40,05
|
39,25
|
| 20/05/2026 |
1 556 618 |
2,49%
|
39,34
|
38,222
|
40,045
|
39,52
|
| 19/05/2026 |
1 253 512 |
-4,39%
|
39,9434
|
38,3201
|
39,9434
|
38,56
|
| 18/05/2026 |
693 737 |
0,17%
|
40,32
|
40,03
|
41,40
|
40,30
|
| 15/05/2026 |
1 412 714 |
-6,97%
|
42,14
|
39,595
|
42,14
|
40,23
|
| 14/05/2026 |
897 767 |
-0,44%
|
43,80
|
42,61
|
43,80
|
43,46
|
| 13/05/2026 |
1 391 839 |
-1,84%
|
44,09
|
43,135
|
44,165
|
43,65
|
| 12/05/2026 |
1 021 933 |
1,30%
|
43,50
|
42,201
|
44,73
|
44,47
|
| 11/05/2026 |
1 402 858 |
1,20%
|
44,12
|
43,48
|
45,10
|
43,90
|
| 08/05/2026 |
1 315 163 |
2,37%
|
43,19
|
42,42
|
44,04
|
43,38
|
| 07/05/2026 |
2 375 117 |
0,89%
|
43,18
|
42,19
|
44,58
|
42,37
|
| 06/05/2026 |
2 290 531 |
8,00%
|
40,80
|
40,71
|
42,88
|
42,00
|
| 05/05/2026 |
911 393 |
-0,46%
|
39,74
|
38,805
|
39,97
|
38,88
|
| 04/05/2026 |
1 760 547 |
-0,93%
|
39,35
|
38,55
|
39,50
|
39,06
|
| 01/05/2026 |
2 047 010 |
-1,30%
|
40,2197
|
39,3301
|
40,49
|
39,42
|
| 30/04/2026 |
3 444 581 |
-2,43%
|
42,45
|
39,40
|
42,64
|
39,94
|
| 29/04/2026 |
2 336 205 |
-1,87%
|
41,50
|
40,255
|
41,50
|
40,93
|
| 28/04/2026 |
2 098 693 |
-4,22%
|
42,43
|
41,27
|
42,92
|
41,71
|
| 27/04/2026 |
288 221 |
-1,62%
|
44,86
|
43,56
|
44,87
|
43,56
|
| 24/04/2026 |
1 545 310 |
2,68%
|
44,91
|
43,70
|
45,44
|
45,16
|
| 23/04/2026 |
1 749 076 |
-2,61%
|
45,14
|
42,71
|
45,14
|
43,98
|
| 22/04/2026 |
1 249 758 |
1,39%
|
45,25
|
44,855
|
46,045
|
45,16
|
| 21/04/2026 |
2 669 440 |
-9,01%
|
49,0855
|
44,47
|
49,0855
|
44,54
|
| 20/04/2026 |
898 706 |
-0,81%
|
49,05
|
48,13
|
49,345
|
48,95
|
| 17/04/2026 |
1 481 686 |
2,03%
|
49,4882
|
49,14
|
50,40
|
49,35
|
| 16/04/2026 |
847 661 |
1,19%
|
48,75
|
47,90
|
48,75
|
48,37
|
| 15/04/2026 |
973 132 |
-1,95%
|
48,02
|
47,59
|
48,8822
|
47,83
|
| 14/04/2026 |
1 193 467 |
1,22%
|
48,72
|
48,3815
|
49,87
|
48,78
|
| 13/04/2026 |
1 123 814 |
-0,60%
|
47,70
|
47,69
|
48,6799
|
48,19
|
| 10/04/2026 |
1 059 185 |
2,95%
|
46,9399
|
46,9399
|
48,645
|
48,48
|
| 09/04/2026 |
1 202 453 |
-1,14%
|
47,80
|
46,6001
|
48,61
|
47,09
|
| 08/04/2026 |
1 817 809 |
2,45%
|
48,61
|
46,87
|
48,96
|
47,62
|
| 07/04/2026 |
1 215 664 |
0,37%
|
46,10
|
45,0701
|
46,87
|
46,48
|
| 06/04/2026 |
1 058 329 |
0,65%
|
46,13
|
45,70
|
46,60
|
46,31
|
| 02/04/2026 |
1 653 503 |
0,86%
|
43,23
|
42,85
|
46,13
|
46,01
|
| 01/04/2026 |
1 932 138 |
2,68%
|
45,4695
|
44,845
|
46,745
|
45,62
|
| 31/03/2026 |
1 409 045 |
6,38%
|
42,79
|
42,77
|
44,6399
|
44,43
|
| 30/03/2026 |
1 685 483 |
-1,79%
|
43,32
|
41,33
|
43,62
|
41,75
|
| 27/03/2026 |
2 323 909 |
5,47%
|
40,50
|
40,0225
|
42,78
|
42,54
|
| 26/03/2026 |
1 627 791 |
-3,67%
|
40,02
|
40,02
|
42,64
|
40,31
|
| 25/03/2026 |
1 781 622 |
2,40%
|
42,69
|
41,37
|
42,9233
|
41,85
|
