Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	62.50	62.81	61.26	61.80	61.80	2.10%	29,246
Feb 10, 2026	59.30	60.83	58.90	60.53	60.53	3.84%	22,357
Feb 9, 2026	55.33	58.66	55.33	58.29	58.29	8.25%	12,004
Feb 6, 2026	53.16	54.32	53.16	53.85	53.85	3.60%	60,081
Feb 5, 2026	53.00	54.79	51.87	51.98	51.98	-5.28%	17,542
Feb 4, 2026	53.88	55.36	53.50	54.88	54.88	6.87%	33,293
Feb 3, 2026	52.93	52.93	51.35	51.35	51.35	2.86%	29,978
Feb 2, 2026	50.40	51.88	49.92	49.92	49.92	-0.83%	38,666
Jan 30, 2026	52.56	53.21	49.62	50.34	50.34	-10.47%	64,983
Jan 29, 2026	60.89	60.89	56.09	56.23	56.23	-5.11%	40,211
Jan 28, 2026	60.43	60.92	59.26	59.26	59.26	1.58%	11,633
Jan 27, 2026	56.86	58.34	56.79	58.34	58.34	-3.07%	18,553
Jan 26, 2026	61.32	61.32	60.19	60.19	60.19	3.25%	34,022
Jan 22, 2026	56.04	58.29	56.04	58.29	58.29	1.73%	23,503
Jan 21, 2026	57.30	57.30	57.30	57.30	57.30	2.01%	19,386
Jan 20, 2026	56.04	56.53	56.04	56.17	56.17	2.65%	16,789
Jan 19, 2026	55.07	55.07	54.45	54.72	54.72	-1.78%	3,448
Jan 16, 2026	55.71	55.71	55.71	55.71	55.71	0.16%	8,512
Jan 15, 2026	55.89	55.89	55.57	55.62	55.62	-5.39%	23,019
Jan 14, 2026	58.79	58.79	58.79	58.79	58.79	4.80%	8,126
Jan 6, 2026	55.76	56.10	55.76	56.10	56.10	3.39%	5,896
Jan 5, 2026	54.26	54.26	54.26	54.26	54.26	0.76%	9,787
Dec 30, 2025	53.68	53.85	53.66	53.85	53.85	1.32%	4,571
Dec 29, 2025	53.93	53.93	52.97	53.15	53.15	-3.78%	17,381
Dec 24, 2025	55.24	55.24	55.24	55.24	55.24	-0.77%	1,464
Dec 22, 2025	54.50	55.99	54.50	55.67	55.67	5.24%	15,234
Dec 19, 2025	52.90	52.90	52.90	52.90	52.90	1.61%	7,708
Dec 18, 2025	51.92	52.06	51.92	52.06	52.06	1.05%	2,468
Dec 17, 2025	51.52	51.52	51.52	51.52	51.52	-0.58%	6,008
Dec 16, 2025	51.82	51.82	51.82	51.82	51.82	0.52%	6,069
Dec 15, 2025	52.70	52.96	51.55	51.55	51.55	-3.67%	14,371
Dec 12, 2025	53.52	53.52	53.52	53.52	53.52	0.29%	11,480
Dec 11, 2025	51.12	53.37	51.12	53.36	53.36	6.57%	26,957
Dec 8, 2025	50.07	50.07	50.07	50.07	50.07	-0.49%	7,556
Dec 5, 2025	50.64	50.85	50.31	50.32	50.32	-2.71%	10,410
Nov 27, 2025	51.72	51.72	51.72	51.72	51.68	5.13%	1,339
Nov 25, 2025	48.40	49.19	48.40	49.19	49.16	7.07%	4,354
Nov 20, 2025	45.82	45.94	45.82	45.94	45.91	-5.88%	10,078
Nov 19, 2025	47.85	48.81	47.85	48.81	48.78	3.99%	7,115
Nov 17, 2025	46.94	46.96	46.94	46.94	46.91	-1.66%	12,134
Nov 13, 2025	47.73	47.73	47.73	47.73	47.70	4.31%	13,331
Nov 11, 2025	45.76	45.76	45.76	45.76	45.73	1.44%	18,643
Nov 10, 2025	45.11	45.11	45.11	45.11	45.08	5.40%	9,647
Nov 7, 2025	42.80	42.80	42.80	42.80	42.77	-3.21%	11,177
Nov 6, 2025	44.22	44.22	44.22	44.22	44.19	2.62%	11,915
Nov 5, 2025	43.09	43.09	43.09	43.09	43.06	-2.03%	9,027
Nov 3, 2025	43.49	43.99	43.49	43.99	43.96	2.91%	30,392
Oct 30, 2025	41.44	43.18	41.44	42.74	42.71	0.12%	28,405
Oct 28, 2025	42.69	42.69	42.69	42.69	42.66	1.68%	10,952
Oct 27, 2025	42.44	42.44	41.33	41.99	41.96	-6.20%	29,757