Alamos Gold

AGI
🏛️ usa →
34.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 13.50 13.56 13.32 13.47 2.1M
2023-12-28 13.97 13.99 13.56 13.59 2.5M
2023-12-27 13.91 14.17 13.87 13.99 2.2M
2023-12-26 13.97 14.07 13.75 13.88 1.5M
2023-12-22 14.16 14.36 13.92 13.93 2.3M
2023-12-21 13.95 14.00 13.78 13.84 1.7M
2023-12-20 14.16 14.18 13.69 13.70 1.9M
2023-12-19 13.72 14.26 13.63 14.13 2.4M
2023-12-18 13.79 13.88 13.60 13.65 2.7M
2023-12-15 13.93 13.93 13.61 13.64 6.1M
2023-12-14 14.25 14.34 13.77 13.88 4.0M
2023-12-13 13.20 14.02 13.11 13.99 4.3M
2023-12-12 13.43 13.50 13.11 13.14 3.6M
2023-12-11 13.49 13.55 13.22 13.43 3.8M
2023-12-08 13.79 14.15 13.59 13.77 4.1M
2023-12-07 14.27 14.27 14.01 14.16 2.3M
2023-12-06 14.36 14.41 14.11 14.15 2.3M
2023-12-05 14.43 14.63 14.19 14.24 3.0M
2023-12-04 14.60 14.68 14.25 14.53 4.2M
2023-12-01 14.75 14.95 14.62 14.86 2.9M
2023-11-30 14.52 14.84 14.44 14.81 2.3M
2023-11-29 14.50 14.69 14.40 14.60 2.4M
2023-11-28 14.18 14.58 14.08 14.57 4.0M
2023-11-27 13.90 14.24 13.82 14.06 4.6M
2023-11-24 13.63 13.97 13.63 13.69 2.7M
2023-11-22 13.64 13.74 13.46 13.63 4.1M
2023-11-21 13.13 13.70 13.12 13.46 7.0M
2023-11-20 12.73 12.93 12.68 12.89 1.3M
2023-11-17 13.11 13.12 12.74 12.83 2.3M
2023-11-16 12.83 13.20 12.77 12.98 3.1M
2023-11-15 13.28 13.30 12.66 12.71 3.7M
2023-11-14 13.02 13.30 12.90 13.21 2.4M
2023-11-13 12.74 13.02 12.71 12.75 1.4M
2023-11-10 12.86 12.94 12.69 12.79 1.8M
2023-11-09 12.77 13.29 12.68 12.97 2.4M
2023-11-08 12.93 13.04 12.62 12.72 2.1M
2023-11-07 13.11 13.17 12.69 13.05 2.5M
2023-11-06 13.37 13.58 13.28 13.29 2.3M
2023-11-03 13.01 13.53 13.01 13.43 4.1M
2023-11-02 12.68 12.89 12.49 12.82 2.3M
2023-11-01 12.46 12.56 12.29 12.46 2.7M
2023-10-31 12.70 12.94 12.31 12.38 3.0M
2023-10-30 12.90 12.93 12.68 12.75 1.8M
2023-10-27 12.58 12.83 12.30 12.82 2.9M
2023-10-26 12.73 12.96 12.19 12.55 3.8M
2023-10-25 12.90 13.26 12.68 12.69 3.3M
2023-10-24 12.68 12.97 12.64 12.92 1.8M
2023-10-23 12.70 13.00 12.31 12.83 3.6M
2023-10-20 12.80 13.00 12.66 12.70 3.6M
2023-10-19 12.60 12.72 12.46 12.70 2.0M
2023-10-18 12.81 12.87 12.51 12.60 2.0M
2023-10-17 12.35 12.62 12.27 12.60 1.7M
2023-10-16 12.11 12.43 12.05 12.30 2.1M
2023-10-13 11.92 12.30 11.82 12.20 3.6M
2023-10-12 11.85 11.91 11.41 11.51 1.5M
2023-10-11 11.86 12.14 11.66 11.85 2.7M
2023-10-10 11.79 11.86 11.68 11.78 1.8M
2023-10-09 11.72 11.85 11.62 11.75 1.4M
2023-10-06 11.30 11.67 11.28 11.55 2.3M
2023-10-05 10.96 11.32 10.91 11.31 2.3M
2023-10-04 11.17 11.19 10.91 10.99 2.4M
2023-10-03 10.88 11.20 10.78 11.12 2.0M
2023-10-02 11.13 11.19 10.86 10.92 2.5M
2023-09-29 11.60 11.63 11.19 11.29 1.9M
2023-09-28 11.33 11.45 11.22 11.43 2.0M
2023-09-27 11.41 11.47 11.20 11.32 2.0M
2023-09-26 11.81 11.88 11.42 11.44 2.2M
2023-09-25 11.93 11.97 11.69 11.93 2.6M
2023-09-22 12.63 12.71 11.97 11.99 3.5M
2023-09-21 12.40 12.57 12.34 12.49 3.3M
2023-09-20 12.73 12.95 12.66 12.70 2.4M
2023-09-19 12.69 12.74 12.59 12.66 4.0M
2023-09-18 12.46 12.67 12.36 12.63 1.5M
2023-09-15 12.23 12.45 12.20 12.42 7.0M
2023-09-14 12.00 12.27 12.00 12.07 2.1M
2023-09-13 11.91 12.10 11.90 12.00 1.9M
2023-09-12 11.73 12.05 11.68 11.93 1.6M
2023-09-11 11.91 11.98 11.72 11.82 1.9M
2023-09-08 11.98 12.09 11.73 11.81 1.9M
2023-09-07 11.94 12.01 11.82 11.94 1.0M
2023-09-06 11.90 12.06 11.80 11.90 1.3M
2023-09-05 12.26 12.30 11.93 11.95 1.9M
2023-09-01 12.99 13.02 12.37 12.37 2.1M
2023-08-31 12.94 12.99 12.80 12.84 2.1M
2023-08-30 12.99 13.10 12.80 12.94 2.1M
2023-08-29 12.54 12.91 12.52 12.91 2.9M
2023-08-28 12.19 12.62 12.12 12.62 2.6M
2023-08-25 12.26 12.31 11.93 12.09 2.6M
2023-08-24 12.03 12.33 11.98 12.24 2.6M
2023-08-23 11.73 12.21 11.65 12.09 2.9M
2023-08-22 11.43 11.59 11.37 11.59 1.7M
2023-08-21 11.13 11.40 11.08 11.38 3.1M
2023-08-18 11.08 11.13 10.96 11.04 2.6M
2023-08-17 11.39 11.44 11.10 11.14 1.8M
2023-08-16 11.36 11.45 11.26 11.30 1.9M
2023-08-15 11.52 11.69 11.37 11.41 2.2M
2023-08-14 11.52 11.67 11.43 11.58 1.7M
2023-08-11 11.59 11.74 11.56 11.67 1.4M
2023-08-10 11.71 11.85 11.56 11.61 2.0M
2023-08-09 11.77 11.77 11.53 11.58 1.3M
2023-08-08 11.50 11.70 11.41 11.67 1.6M
2023-08-07 11.62 11.69 11.43 11.62 1.1M
2023-08-04 11.62 11.85 11.62 11.67 1.8M
2023-08-03 11.65 11.71 11.49 11.55 1.7M
2023-08-02 11.89 11.91 11.49 11.62 2.9M
2023-08-01 12.04 12.20 11.87 11.88 2.2M
2023-07-31 12.23 12.56 12.21 12.35 2.0M
2023-07-28 12.00 12.27 12.00 12.17 2.3M
2023-07-27 12.55 12.55 11.80 11.80 3.8M
2023-07-26 12.37 12.41 12.14 12.28 3.8M
2023-07-25 12.32 12.50 12.32 12.44 2.1M
2023-07-24 12.39 12.43 12.23 12.38 2.0M
2023-07-21 12.42 12.53 12.33 12.42 1.9M
2023-07-20 12.83 12.86 12.41 12.48 3.0M
2023-07-19 12.90 12.99 12.84 12.86 2.0M
2023-07-18 12.86 13.07 12.73 12.97 1.9M
2023-07-17 12.59 12.80 12.52 12.73 1.7M
2023-07-14 12.68 12.84 12.63 12.70 2.3M
2023-07-13 12.78 12.81 12.64 12.67 2.6M
2023-07-12 12.12 12.76 12.12 12.69 4.1M
2023-07-11 12.02 12.08 11.84 11.93 1.7M
2023-07-10 11.52 12.00 11.52 11.98 2.0M
2023-07-07 11.66 11.76 11.57 11.61 2.0M
2023-07-06 11.65 11.70 11.53 11.55 1.5M
2023-07-05 12.12 12.14 11.70 11.70 2.4M
2023-07-03 11.90 12.18 11.90 12.15 1.1M
2023-06-30 11.81 11.93 11.74 11.92 1.4M
2023-06-29 11.41 11.75 11.36 11.73 1.6M
2023-06-28 11.42 11.56 11.36 11.49 2.3M
2023-06-27 11.62 11.75 11.41 11.50 1.9M
2023-06-26 11.80 11.87 11.56 11.62 3.1M
2023-06-23 11.75 11.94 11.67 11.72 1.9M
2023-06-22 11.64 11.71 11.53 11.68 2.4M
2023-06-21 11.67 11.80 11.44 11.74 2.5M
2023-06-20 12.11 12.15 11.64 11.68 3.1M
2023-06-16 12.21 12.51 12.14 12.24 11.6M
2023-06-15 12.26 12.35 12.06 12.14 2.6M
2023-06-14 12.51 12.53 12.18 12.31 2.2M
2023-06-13 12.65 12.80 12.33 12.39 2.5M
2023-06-12 12.33 12.62 12.27 12.57 2.9M
2023-06-09 12.41 12.49 12.27 12.36 1.3M
2023-06-08 12.47 12.68 12.39 12.45 1.8M
2023-06-07 12.63 12.92 12.18 12.26 3.7M
2023-06-06 12.33 12.58 12.27 12.58 2.2M
2023-06-05 12.19 12.40 12.11 12.35 1.8M
2023-06-02 12.58 12.68 12.14 12.28 2.7M
2023-06-01 12.41 12.72 12.30 12.56 2.2M
2023-05-31 12.18 12.49 12.12 12.34 3.7M
2023-05-30 12.40 12.45 12.05 12.11 3.8M
2023-05-26 12.42 12.53 12.28 12.38 1.4M
2023-05-25 12.45 12.50 12.26 12.32 2.0M
2023-05-24 12.93 12.95 12.48 12.48 2.9M
2023-05-23 12.57 12.94 12.48 12.87 3.4M
2023-05-22 12.65 12.78 12.63 12.65 1.3M
2023-05-19 12.70 12.89 12.55 12.71 1.9M
2023-05-18 12.66 12.69 12.35 12.66 4.2M
2023-05-17 13.03 13.12 12.78 12.86 1.8M
2023-05-16 13.52 13.55 12.91 13.07 3.4M
2023-05-15 13.41 13.69 13.40 13.57 2.1M
2023-05-12 13.27 13.35 13.14 13.31 2.4M
2023-05-11 13.43 13.52 13.18 13.25 2.4M
2023-05-10 13.77 13.83 13.41 13.62 1.6M
2023-05-09 13.78 13.96 13.69 13.74 2.2M
2023-05-08 13.89 13.91 13.63 13.82 2.0M
2023-05-05 13.36 13.86 13.28 13.81 3.3M
2023-05-04 13.91 14.12 13.69 13.75 3.9M
2023-05-03 13.52 13.74 13.37 13.69 3.7M
2023-05-02 13.09 13.53 12.89 13.49 3.5M
2023-05-01 13.22 13.28 13.01 13.04 4.1M
2023-04-28 12.83 13.11 12.73 12.93 2.2M
2023-04-27 12.75 13.04 12.40 12.87 3.8M
2023-04-26 12.96 13.10 12.63 12.69 2.1M
2023-04-25 12.83 12.87 12.67 12.82 1.8M
2023-04-24 12.79 12.99 12.77 12.92 1.9M
2023-04-21 12.71 12.78 12.54 12.74 2.4M
2023-04-20 12.80 12.97 12.72 12.82 2.5M
2023-04-19 12.70 12.84 12.62 12.75 3.5M
2023-04-18 13.17 13.44 13.06 13.10 3.0M
2023-04-17 13.28 13.33 12.98 13.11 2.9M
2023-04-14 13.46 13.47 13.07 13.41 3.7M
2023-04-13 13.67 13.81 13.54 13.67 4.1M
2023-04-12 13.44 13.58 13.23 13.46 2.8M
2023-04-11 13.20 13.46 13.13 13.27 3.4M
2023-04-10 12.81 13.13 12.69 13.13 2.8M
2023-04-06 12.88 13.01 12.77 12.97 4.0M
2023-04-05 12.98 13.04 12.69 12.97 3.5M
2023-04-04 12.58 13.04 12.45 12.89 5.0M
2023-04-03 12.27 12.69 12.14 12.56 5.1M
2023-03-31 12.28 12.35 12.07 12.23 2.6M
2023-03-30 12.30 12.32 12.09 12.28 2.6M
2023-03-29 12.09 12.27 12.02 12.18 3.1M
2023-03-28 11.82 12.18 11.66 12.17 4.2M
2023-03-27 11.50 11.78 11.41 11.77 3.2M
2023-03-24 11.69 11.87 11.43 11.76 4.9M
2023-03-23 11.30 11.79 11.23 11.59 5.0M
2023-03-22 11.05 11.37 10.99 11.21 4.6M
2023-03-21 11.26 11.26 10.86 10.99 3.5M
2023-03-20 11.42 11.50 11.22 11.39 4.3M
2023-03-17 10.75 11.42 10.62 11.32 12.6M
2023-03-16 10.65 10.73 10.33 10.61 2.2M
2023-03-15 10.86 10.90 10.49 10.62 4.1M
2023-03-14 10.60 10.84 10.49 10.72 4.7M
2023-03-13 10.47 10.71 10.41 10.64 5.6M
2023-03-10 10.05 10.33 10.03 10.07 4.0M
2023-03-09 10.03 10.09 9.81 9.85 3.4M
2023-03-08 10.04 10.12 9.83 9.92 3.0M
2023-03-07 10.29 10.29 9.92 9.95 2.7M
2023-03-06 10.35 10.48 10.31 10.36 1.9M
2023-03-03 10.45 10.46 10.27 10.43 2.0M
2023-03-02 10.32 10.37 10.24 10.32 2.1M
2023-03-01 10.28 10.50 10.28 10.42 4.1M
2023-02-28 10.18 10.34 10.09 10.18 3.8M
2023-02-27 10.14 10.27 10.09 10.17 2.2M
2023-02-24 9.83 10.10 9.78 10.08 2.7M
2023-02-23 10.15 10.24 9.89 10.03 3.0M
2023-02-22 10.12 10.15 9.94 10.04 3.0M
2023-02-21 10.31 10.42 10.16 10.18 2.8M
2023-02-17 10.24 10.39 10.09 10.35 3.0M
2023-02-16 10.26 10.50 10.15 10.43 3.3M
2023-02-15 10.30 10.39 10.18 10.36 4.2M
2023-02-14 10.50 10.64 10.37 10.56 2.6M
2023-02-13 10.60 10.68 10.51 10.53 2.2M
2023-02-10 10.69 10.76 10.54 10.67 3.1M
2023-02-09 10.99 11.11 10.59 10.66 3.8M
2023-02-08 10.77 10.99 10.66 10.86 3.1M
2023-02-07 10.62 10.82 10.50 10.73 3.9M
2023-02-06 10.60 10.64 10.52 10.60 2.7M
2023-02-03 10.55 10.76 10.50 10.65 3.9M
2023-02-02 11.19 11.28 10.74 10.83 4.3M
2023-02-01 10.99 11.32 10.91 11.23 3.8M
2023-01-31 10.93 11.12 10.84 11.04 2.6M
2023-01-30 11.23 11.24 11.00 11.02 3.9M
2023-01-27 11.35 11.44 11.26 11.31 3.3M
2023-01-26 11.55 11.58 11.32 11.45 3.4M
2023-01-25 11.32 11.62 11.19 11.59 3.2M
2023-01-24 11.18 11.45 11.06 11.37 2.7M
2023-01-23 11.02 11.18 10.95 11.18 2.0M
2023-01-20 10.94 11.19 10.85 11.18 3.1M
2023-01-19 10.70 11.12 10.68 10.99 3.3M
2023-01-18 10.89 11.05 10.75 10.75 4.7M
2023-01-17 11.01 11.20 10.63 10.76 5.8M
2023-01-13 11.09 11.38 10.98 11.00 7.3M
2023-01-12 11.05 11.18 10.87 10.98 3.6M
2023-01-11 10.89 10.96 10.78 10.88 2.2M
2023-01-10 10.74 10.94 10.68 10.89 2.2M
2023-01-09 10.98 10.99 10.68 10.69 2.7M
2023-01-06 10.85 11.01 10.68 10.86 4.1M
2023-01-05 10.61 10.79 10.50 10.78 3.5M
2023-01-04 10.50 10.95 10.44 10.85 6.0M
2023-01-03 10.24 10.56 10.23 10.36 3.6M