Alamos Gold Inc Class A (AGI)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 02/07/2025 |
926.022 |
1,52%
|
26,95
|
26,44
|
27,155
|
26,97
|
| 01/07/2025 |
987.735 |
0,08%
|
26,56
|
25,55
|
27,155
|
26,58
|
| 30/06/2025 |
1.224.092 |
3,79%
|
25,70
|
25,55
|
26,62
|
26,56
|
| 27/06/2025 |
1.851.210 |
-2,05%
|
26,36
|
25,16
|
26,44
|
25,59
|
| 26/06/2025 |
2.834.575 |
0,12%
|
25,73
|
25,672
|
26,44
|
26,14
|
| 25/06/2025 |
1.348.014 |
1,01%
|
25,96
|
25,08
|
26,159
|
26,11
|
| 24/06/2025 |
1.740.173 |
-3,33%
|
26,50
|
25,08
|
27,195
|
25,85
|
| 23/06/2025 |
886.455 |
1,10%
|
26,35
|
26,35
|
27,195
|
26,74
|
| 20/06/2025 |
1.284.338 |
-0,91%
|
26,55
|
26,42
|
27,09
|
26,45
|
| 18/06/2025 |
1.376.856 |
-0,49%
|
26,96
|
26,52
|
27,06
|
26,70
|
| 17/06/2025 |
1.335.889 |
-0,15%
|
26,94
|
26,52
|
27,46
|
26,83
|
| 16/06/2025 |
2.239.377 |
-2,40%
|
27,52
|
26,61
|
27,52
|
26,87
|
| 13/06/2025 |
1.591.107 |
0,11%
|
27,64
|
27,4312
|
28,00
|
27,53
|
| 12/06/2025 |
1.331.756 |
1,38%
|
26,91
|
26,79
|
27,97
|
27,50
|
| 11/06/2025 |
1.001.754 |
1,27%
|
27,34
|
26,355
|
27,41
|
27,125
|
| 10/06/2025 |
1.529.477 |
-1,47%
|
27,4897
|
26,3501
|
27,4897
|
26,81
|
| 09/06/2025 |
1.053.067 |
2,06%
|
26,76
|
26,59
|
27,217
|
27,21
|
| 06/06/2025 |
1.839.356 |
-1,26%
|
27,63
|
26,3901
|
27,955
|
26,66
|
| 05/06/2025 |
1.748.218 |
-0,37%
|
27,06
|
26,805
|
27,955
|
27,00
|
| 04/06/2025 |
1.330.014 |
0,71%
|
27,14
|
26,605
|
27,20
|
27,10
|
| 03/06/2025 |
1.500.821 |
-1,61%
|
27,01
|
26,39
|
27,52
|
26,91
|
| 02/06/2025 |
2.152.309 |
5,64%
|
26,49
|
26,30
|
27,52
|
27,35
|
| 30/05/2025 |
1.126.043 |
0,90%
|
25,82
|
25,44
|
26,135
|
25,89
|
| 29/05/2025 |
888.111 |
-0,19%
|
25,93
|
25,44
|
26,085
|
25,67
|
| 28/05/2025 |
931.364 |
-0,04%
|
25,76
|
25,5799
|
26,38
|
25,72
|
| 27/05/2025 |
1.229.038 |
-1,94%
|
25,6788
|
25,6452
|
26,38
|
25,73
|
| 23/05/2025 |
1.171.300 |
2,18%
|
26,01
|
25,55
|
26,59
|
26,24
|
| 22/05/2025 |
1.140.280 |
-1,61%
|
25,71
|
25,55
|
26,29
|
25,68
|
| 21/05/2025 |
1.563.072 |
2,23%
|
25,00
|
24,98
|
26,29
|
26,10
|
| 20/05/2025 |
1.344.873 |
1,79%
|
24,94
|
24,85
|
25,615
|
25,53
|
| 19/05/2025 |
1.333.246 |
2,37%
|
25,00
|
24,85
|
25,17
|
25,08
|
| 16/05/2025 |
1.477.715 |
-0,16%
|
24,21
|
23,79
|
24,56
|
24,50
|
| 15/05/2025 |
1.836.117 |
3,07%
|
24,11
|
23,75
|
24,56
|
24,54
|
| 14/05/2025 |
2.486.533 |
-3,88%
|
24,86
|
23,75
|
24,945
|
23,81
|
| 13/05/2025 |
1.767.535 |
-0,44%
|
25,79
|
24,42
|
25,80
|
24,77
|
| 12/05/2025 |
2.329.227 |
-8,02%
|
25,84
|
24,72
|
25,85
|
24,88
|
| 09/05/2025 |
1.195.988 |
1,65%
|
26,915
|
26,405
|
27,15
|
27,05
|
| 08/05/2025 |
1.362.547 |
-1,95%
|
26,54
|
26,405
|
27,20
|
26,61
|
| 07/05/2025 |
1.360.548 |
-0,37%
|
26,38
|
26,14
|
27,29
|
27,14
|
| 06/05/2025 |
3.033.108 |
5,99%
|
25,61
|
25,085
|
27,29
|
27,24
|
| 05/05/2025 |
2.204.745 |
3,96%
|
25,77
|
25,085
|
25,77
|
25,70
|
| 02/05/2025 |
2.911.662 |
-3,93%
|
25,71
|
23,84
|
26,36
|
24,72
|
| 01/05/2025 |
6.586.346 |
-9,78%
|
28,00
|
23,84
|
28,55
|
25,73
|
| 30/04/2025 |
1.656.937 |
1,35%
|
28,10
|
27,885
|
28,55
|
28,52
|
| 29/04/2025 |
1.135.202 |
-1,06%
|
27,99
|
27,63
|
28,46
|
28,13
|
| 28/04/2025 |
1.427.214 |
1,68%
|
27,9558
|
27,63
|
28,44
|
28,43
|
| 25/04/2025 |
1.076.961 |
-1,06%
|
28,25
|
27,28
|
28,37
|
27,96
|
| 24/04/2025 |
975.105 |
1,44%
|
27,20
|
26,93
|
28,39
|
28,26
|
| 23/04/2025 |
2.570.752 |
-3,43%
|
29,74
|
26,93
|
29,85
|
27,86
|
| 22/04/2025 |
2.644.600 |
-3,03%
|
29,8963
|
28,57
|
30,85
|
28,85
|
| 21/04/2025 |
2.024.756 |
0,58%
|
30,6513
|
29,12
|
30,85
|
29,75
|
| 17/04/2025 |
1.579.206 |
-2,47%
|
30,77
|
29,4263
|
30,85
|
29,58
|
| 16/04/2025 |
1.837.773 |
2,36%
|
29,85
|
29,332
|
30,90
|
30,33
|
| 15/04/2025 |
1.305.856 |
0,85%
|
29,85
|
29,332
|
30,01
|
29,63
|
| 14/04/2025 |
1.359.950 |
0,55%
|
29,16
|
28,4401
|
29,53
|
29,38
|
| 11/04/2025 |
3.178.620 |
4,47%
|
29,19
|
28,96
|
29,99
|
29,22
|
| 10/04/2025 |
2.961.394 |
5,39%
|
27,00
|
26,775
|
28,47
|
27,97
|
| 09/04/2025 |
2.969.639 |
8,33%
|
25,625
|
25,645
|
27,085
|
26,54
|
| 08/04/2025 |
1.484.293 |
-0,10%
|
25,625
|
24,345
|
25,86
|
24,50
|
| 07/04/2025 |
2.161.744 |
0,04%
|
23,68
|
23,49
|
25,59
|
24,53
|
| 04/04/2025 |
3.271.457 |
-8,75%
|
25,01
|
24,29
|
26,26
|
24,52
|
| 03/04/2025 |
2.466.512 |
1,40%
|
25,01
|
24,83
|
27,32
|
26,87
|
| 02/04/2025 |
1.415.382 |
-0,93%
|
26,63
|
26,245
|
26,84
|
26,51
|
| 01/04/2025 |
1.251.763 |
0,08%
|
26,71
|
26,40
|
26,905
|
26,76
|
| 31/03/2025 |
1.755.665 |
0,64%
|
26,97
|
25,91
|
26,96
|
26,74
|
| 28/03/2025 |
1.697.970 |
-0,52%
|
26,94
|
26,38
|
27,249
|
26,57
|
| 27/03/2025 |
1.241.922 |
3,41%
|
26,16
|
26,04
|
26,72
|
26,71
|
| 26/03/2025 |
1.015.418 |
-1,41%
|
26,40
|
25,775
|
26,3436
|
25,83
|
| 25/03/2025 |
1.237.035 |
2,07%
|
26,05
|
25,945
|
26,495
|
26,20
|
| 24/03/2025 |
1.518.410 |
-1,69%
|
26,19
|
25,51
|
26,318
|
25,67
|
| 21/03/2025 |
1.310.078 |
0,04%
|
25,78
|
25,33
|
26,11
|
26,11
|
| 20/03/2025 |
1.493.403 |
-0,15%
|
25,915
|
25,67
|
26,32
|
26,09
|
| 19/03/2025 |
1.425.551 |
1,16%
|
25,92
|
25,4686
|
26,325
|
26,13
|
| 18/03/2025 |
2.066.588 |
0,00%
|
26,18
|
25,74
|
26,35
|
25,84
|
| 17/03/2025 |
1.822.602 |
2,70%
|
25,32
|
25,27
|
25,90
|
25,83
|
| 14/03/2025 |
1.242.713 |
1,13%
|
25,36
|
24,87
|
25,36
|
25,15
|
| 13/03/2025 |
1.724.799 |
1,53%
|
24,685
|
24,57
|
25,31
|
24,87
|
| 12/03/2025 |
1.264.321 |
2,38%
|
23,83
|
23,81
|
24,66
|
24,495
|
| 11/03/2025 |
1.628.632 |
3,91%
|
23,365
|
23,33
|
24,1447
|
23,95
|
| 10/03/2025 |
1.848.025 |
-2,97%
|
23,66
|
22,78
|
23,73
|
23,05
|
| 07/03/2025 |
2.004.762 |
-0,50%
|
23,92
|
23,67
|
24,59
|
23,77
|
| 06/03/2025 |
1.852.638 |
-1,89%
|
24,13
|
23,775
|
24,41
|
23,89
|
| 05/03/2025 |
1.774.833 |
5,28%
|
23,205
|
23,05
|
24,37
|
24,35
|
| 04/03/2025 |
1.167.959 |
0,30%
|
23,56
|
22,774
|
23,81
|
23,13
|
| 03/03/2025 |
1.499.119 |
0,83%
|
23,36
|
22,805
|
23,53
|
23,05
|
| 28/02/2025 |
1.026.128 |
1,02%
|
23,17
|
22,035
|
22,86
|
22,86
|
| 27/02/2025 |
1.303.260 |
-3,99%
|
22,93
|
22,60
|
23,42
|
22,63
|
| 26/02/2025 |
1.326.639 |
1,90%
|
22,93
|
22,895
|
23,825
|
23,57
|
| 25/02/2025 |
1.451.218 |
-0,17%
|
23,04
|
22,56
|
23,20
|
23,13
|
| 24/02/2025 |
958.957 |
2,07%
|
23,13
|
22,37
|
23,40
|
23,17
|
| 21/02/2025 |
1.612.578 |
-2,49%
|
22,86
|
22,625
|
23,16
|
22,70
|
| 20/02/2025 |
2.266.395 |
2,60%
|
22,57
|
22,825
|
24,26
|
23,27
|
| 19/02/2025 |
1.026.158 |
-0,97%
|
22,71
|
22,44
|
22,7965
|
22,68
|
| 18/02/2025 |
1.365.849 |
1,79%
|
23,23
|
22,26
|
22,825
|
22,70
|
| 17/02/2025 |
4.649.593 |
0,00%
|
23,23
|
22,145
|
23,32
|
22,30
|
| 14/02/2025 |
2.157.482 |
-3,38%
|
23,105
|
22,145
|
23,215
|
22,295
|
| 13/02/2025 |
923.786 |
0,96%
|
22,27
|
22,65
|
23,08
|
23,08
|
| 12/02/2025 |
1.398.970 |
1,69%
|
22,72
|
22,36
|
23,0472
|
22,86
|
| 11/02/2025 |
1.090.305 |
-1,45%
|
23,01
|
22,41
|
22,87
|
22,48
|
| 10/02/2025 |
1.273.030 |
2,84%
|
22,41
|
22,43
|
23,04
|
22,81
|
