Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	28.49	28.49	28.14	28.14	28.12	-4.61%	190
Nov 13, 2025	29.40	29.50	29.40	29.50	29.48	3.26%	138
Nov 12, 2025	28.47	28.57	28.47	28.57	28.55	2.11%	178
Nov 11, 2025	27.98	27.98	27.98	27.98	27.96	0.11%	-
Nov 10, 2025	27.00	27.95	27.00	27.95	27.93	4.92%	1,150
Nov 7, 2025	26.18	26.64	26.18	26.64	26.62	-2.02%	874
Nov 6, 2025	26.65	27.19	26.65	27.19	27.17	0.67%	280
Nov 5, 2025	25.91	27.01	25.91	27.01	26.99	1.69%	170
Nov 4, 2025	26.56	26.56	26.56	26.56	26.54	-0.82%	-
Nov 3, 2025	26.80	26.80	26.63	26.78	26.76	0.49%	84
Oct 31, 2025	26.56	26.65	26.56	26.65	26.63	-0.56%	592
Oct 30, 2025	26.32	27.20	25.87	26.80	26.78	-2.62%	3,084
Oct 29, 2025	27.04	27.90	27.04	27.52	27.50	0.81%	1,262
Oct 28, 2025	25.85	27.30	25.37	27.30	27.28	4.20%	2,438
Oct 27, 2025	26.82	26.82	25.51	26.20	26.18	-4.27%	560
Oct 24, 2025	27.33	27.37	26.91	27.37	27.35	-1.51%	341
Oct 23, 2025	27.17	27.79	27.17	27.79	27.77	4.47%	430
Oct 22, 2025	26.99	27.46	26.09	26.60	26.58	-2.03%	932
Oct 21, 2025	29.77	29.77	27.15	27.15	27.13	-7.68%	4,845
Oct 20, 2025	29.43	29.43	29.41	29.41	29.39	-0.81%	575
Oct 17, 2025	31.92	32.07	29.55	29.65	29.63	-6.56%	4,314
Oct 16, 2025	31.23	31.73	30.75	31.73	31.71	2.65%	365
Oct 15, 2025	29.19	30.91	29.19	30.91	30.89	6.40%	807
Oct 14, 2025	29.62	29.62	29.05	29.05	29.03	-2.65%	200
Oct 13, 2025	28.74	29.84	28.74	29.84	29.82	5.44%	142