Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	33.87	33.98	31.00	31.00	31.00	-10.92%	3,974
Jan 29, 2026	38.39	38.40	34.80	34.80	34.80	-5.00%	540
Jan 28, 2026	36.64	36.99	36.51	36.63	36.63	4.12%	485
Jan 27, 2026	36.38	36.38	35.18	35.18	35.18	-3.56%	533
Jan 26, 2026	37.56	38.00	36.48	36.48	36.48	-1.54%	2,802
Jan 23, 2026	36.22	37.05	36.00	37.05	37.05	2.63%	505
Jan 22, 2026	34.09	36.10	34.09	36.10	36.10	2.21%	400
Jan 21, 2026	35.66	36.43	35.21	35.32	35.32	2.20%	1,047
Jan 20, 2026	33.81	35.08	33.81	34.56	34.56	1.59%	1,574
Jan 19, 2026	33.90	34.93	33.90	34.02	34.02	-1.62%	3,759
Jan 16, 2026	34.52	34.97	34.51	34.58	34.58	-5.00%	1,015
Jan 15, 2026	36.04	36.40	36.04	36.40	36.40	-1.30%	120
Jan 14, 2026	37.26	37.41	36.56	36.88	36.88	0.33%	118
Jan 13, 2026	36.11	37.06	36.11	36.76	36.76	0.35%	602
Jan 12, 2026	36.89	37.28	36.60	36.63	36.63	1.24%	1,601
Jan 9, 2026	35.45	36.50	35.45	36.18	36.18	2.20%	201
Jan 8, 2026	35.40	35.40	35.40	35.40	35.40	2.76%	3
Jan 7, 2026	34.09	34.45	34.09	34.45	34.45	-0.98%	100
Jan 6, 2026	33.61	34.79	33.60	34.79	34.79	5.17%	3,130
Jan 5, 2026	33.08	33.08	33.08	33.08	33.08	3.37%	-
Jan 2, 2026	33.30	33.55	32.00	32.00	32.00	-6.10%	2,210
Dec 30, 2025	32.78	34.08	32.78	34.08	34.08	-0.15%	11
Dec 29, 2025	34.82	34.82	34.13	34.13	34.13	-0.70%	11
Dec 23, 2025	34.73	34.98	34.37	34.37	34.37	0.23%	853
Dec 22, 2025	33.28	34.69	33.28	34.29	34.29	7.42%	1,894
Dec 19, 2025	31.92	31.92	31.92	31.92	31.92	-1.21%	-
Dec 18, 2025	31.81	32.42	31.81	32.31	32.31	0.84%	950
Dec 17, 2025	32.16	32.42	31.88	32.04	32.04	-0.06%	1,216
Dec 16, 2025	31.72	32.10	31.72	32.06	32.06	-0.03%	120
Dec 15, 2025	33.03	33.82	32.07	32.07	32.07	-3.40%	840
Dec 12, 2025	32.44	33.20	32.42	33.20	33.20	4.30%	230
Dec 11, 2025	31.83	31.83	31.83	31.83	31.83	1.99%	10
Dec 10, 2025	31.66	31.66	31.21	31.21	31.21	3.28%	32
Dec 9, 2025	30.22	30.22	30.22	30.22	30.22	-2.01%	-
Dec 8, 2025	31.19	31.19	30.84	30.84	30.84	-1.06%	72
Dec 5, 2025	30.83	31.64	30.83	31.17	31.17	2.13%	814
Dec 4, 2025	30.43	30.52	30.43	30.52	30.52	-1.13%	430
Dec 3, 2025	30.87	31.32	30.87	30.87	30.85	-1.59%	352
Dec 2, 2025	31.62	31.90	31.37	31.37	31.35	-2.12%	370
Dec 1, 2025	32.82	32.82	31.86	32.05	32.03	-2.14%	1,128
Nov 28, 2025	31.90	32.75	31.90	32.75	32.73	2.86%	636
Nov 27, 2025	31.43	31.84	31.43	31.84	31.82	1.30%	172
Nov 26, 2025	30.26	31.43	30.26	31.43	31.41	6.36%	610
Nov 25, 2025	29.55	29.55	29.55	29.55	29.53	0.68%	-
Nov 24, 2025	28.16	29.38	28.16	29.35	29.33	2.51%	156
Nov 21, 2025	27.84	28.63	27.84	28.63	28.61	1.27%	27
Nov 20, 2025	29.39	29.39	28.27	28.27	28.25	-5.61%	350
Nov 19, 2025	29.02	30.00	29.02	29.95	29.93	6.74%	1,064
Nov 18, 2025	28.06	28.06	28.06	28.06	28.04	-3.54%	-
Nov 17, 2025	29.09	29.09	29.09	29.09	29.07	3.38%	301