ストックスクリーナーアプリを入手
33.56
4.45%
-1.5297
Alamos Gold Inc (AGI) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-02 | $35.40 | $33.31 | $2.09 | 1,526,695.0 | -4.39% |
| 2025-10-01 | $35.61 | $34.76 | $0.855 | 3,453,819.0 | +0.66% |
| 2025-09-30 | $35.09 | $34.05 | $1.04 | 3,803,732.0 | +0.64% |
| 2025-09-29 | $35.12 | $34.38 | $0.74 | 3,599,932.0 | +1.35% |
| 2025-09-26 | $34.18 | $33.20 | $0.98 | 2,870,482.0 | +2.61% |
| 2025-09-25 | $33.89 | $33.02 | $0.8675 | 2,646,005.0 | -0.12% |
| 2025-09-24 | $34.39 | $33.21 | $1.18 | 3,057,998.0 | -1.30% |
| 2025-09-23 | $34.40 | $33.38 | $1.01 | 5,442,907.0 | +1.47% |
| 2025-09-22 | $33.45 | $32.30 | $1.16 | 5,071,643.0 | +2.97% |
| 2025-09-19 | $32.40 | $31.15 | $1.25 | 17,363,103.0 | +3.85% |
| 2025-09-18 | $31.25 | $30.81 | $0.44 | 3,015,796.0 | -0.73% |
| 2025-09-17 | $31.98 | $31.21 | $0.7707 | 4,461,312.0 | -0.76% |
| 2025-09-16 | $33.47 | $31.47 | $2.00 | 5,611,355.0 | -5.44% |
| 2025-09-15 | $34.01 | $33.17 | $0.84 | 4,012,826.0 | +1.43% |
| 2025-09-12 | $33.15 | $32.57 | $0.58 | 2,386,684.0 | +0.18% |
| 2025-09-11 | $33.21 | $32.66 | $0.5443 | 2,776,962.0 | -0.66% |
| 2025-09-10 | $33.27 | $32.64 | $0.63 | 2,968,922.0 | +1.85% |
| 2025-09-09 | $33.09 | $32.33 | $0.765 | 2,977,729.0 | -0.73% |
| 2025-09-08 | $33.09 | $32.46 | $0.635 | 3,591,869.0 | +1.77% |
| 2025-09-05 | $32.50 | $31.55 | $0.945 | 2,932,812.0 | +2.03% |
| 2025-09-04 | $32.13 | $31.35 | $0.78 | 3,356,806.0 | -1.68% |
| 2025-09-03 | $32.49 | $31.80 | $0.69 | 4,029,454.0 | +0.31% |
Alamos Gold Inc (AGI) 株の年ごとの株価履歴
この詳細な分析では、Alamos Gold Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAGI株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Alamos Gold Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のAlamos Gold Inc (AGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $35.61 | $33.31 | $2.30 | 4,980,514.0 | -3.76% |
| 2025-09 | $35.12 | $30.20 | $4.93 | 92,515,175.0 | +14.48% |
| 2025-08 | $30.57 | $24.55 | $6.02 | 63,379,082.0 | +25.31% |
| 2025-07 | $27.80 | $23.92 | $3.88 | 73,452,252.0 | -8.51% |
| 2025-06 | $27.97 | $25.08 | $2.89 | 75,098,178.0 | +2.59% |
| 2025-05 | $27.29 | $23.75 | $3.54 | 86,314,157.0 | -9.22% |
| 2025-04 | $31.00 | $23.49 | $7.51 | 84,958,934.0 | +6.66% |
| 2025-03 | $27.25 | $22.77 | $4.47 | 75,118,065.0 | +16.97% |
| 2025-02 | $24.27 | $20.98 | $3.29 | 53,545,674.0 | +9.22% |
| 2025-01 | $21.45 | $18.65 | $2.80 | 36,087,623.0 | +13.50% |
2024年のAlamos Gold Inc (AGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $20.45 | $17.80 | $2.64 | 36,630,022.0 | -3.99% |
| 2024-11 | $20.60 | $17.43 | $3.18 | 49,523,904.0 | -6.74% |
| 2024-10 | $21.45 | $18.96 | $2.49 | 48,295,409.0 | +1.20% |
| 2024-09 | $21.42 | $17.95 | $3.47 | 54,328,087.0 | +3.42% |
| 2024-08 | $20.24 | $15.74 | $4.50 | 48,504,015.0 | +13.21% |
| 2024-07 | $17.91 | $15.35 | $2.56 | 32,433,652.0 | +8.61% |
| 2024-06 | $17.00 | $15.01 | $1.99 | 37,033,921.0 | -6.16% |
| 2024-05 | $17.29 | $14.63 | $2.65 | 42,397,834.0 | +13.60% |
| 2024-04 | $16.01 | $14.31 | $1.70 | 64,317,004.0 | -0.27% |
| 2024-03 | $14.86 | $11.76 | $3.10 | 58,021,385.0 | +24.89% |
| 2024-02 | $12.71 | $11.24 | $1.47 | 45,925,256.0 | -2.48% |
| 2024-01 | $13.56 | $11.92 | $1.64 | 47,367,553.0 | -10.10% |
2023年のAlamos Gold Inc (AGI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $14.95 | $13.11 | $1.84 | 58,436,075.0 | -9.05% |
| 2023-11 | $14.84 | $12.29 | $2.55 | 61,353,662.0 | +19.63% |
| 2023-10 | $13.26 | $10.78 | $2.48 | 54,067,730.0 | +9.65% |
| 2023-09 | $13.02 | $11.19 | $1.83 | 47,268,614.0 | -12.07% |
| 2023-08 | $13.10 | $10.96 | $2.14 | 48,703,986.0 | +3.97% |
| 2023-07 | $13.06 | $11.52 | $1.54 | 46,240,908.0 | +3.61% |
| 2023-06 | $12.92 | $11.36 | $1.56 | 57,146,301.0 | -3.40% |
| 2023-05 | $14.12 | $12.05 | $2.07 | 60,087,468.0 | -4.56% |
| 2023-04 | $13.80 | $12.14 | $1.66 | 60,615,347.0 | +5.72% |
| 2023-03 | $12.35 | $9.80 | $2.54 | 90,574,213.0 | +20.14% |
| 2023-02 | $11.32 | $9.78 | $1.54 | 61,211,303.0 | -7.79% |
| 2023-01 | $11.62 | $10.23 | $1.39 | 73,279,808.0 | +9.20% |
3.79%
大文字化:
|
ボリューム (24 時間):