Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	35.63	35.63	35.63	35.63	35.63	-1.47%	33,125
Aug 6, 2025	36.16	36.16	36.16	36.16	36.16	5.45%	37,318
Aug 1, 2025	34.29	34.29	34.29	34.29	34.29	1.42%	8,250
Jul 31, 2025	33.83	33.83	33.81	33.81	33.81	-2.62%	68,362
Jul 28, 2025	34.72	34.72	34.72	34.72	34.72	1.73%	6,214
Jul 18, 2025	34.11	34.14	34.11	34.13	34.13	-4.02%	20,316
Jul 15, 2025	35.56	35.56	35.56	35.56	35.56	-3.19%	29,620
Jul 14, 2025	36.59	36.73	36.59	36.73	36.73	-0.22%	20,092
Jun 20, 2025	36.81	36.81	36.81	36.81	36.81	0.27%	30,600
Jun 19, 2025	36.75	36.75	36.71	36.71	36.71	-2.47%	2,401
Jun 12, 2025	37.64	37.64	37.64	37.64	37.64	1.16%	7,247
Jun 11, 2025	37.21	37.21	37.21	37.21	37.18	3.05%	4,891
Jun 10, 2025	36.13	36.13	36.11	36.11	36.08	-1.55%	7,848
Jun 9, 2025	36.68	36.68	36.68	36.68	36.65	-0.73%	17,331
Jun 3, 2025	37.11	37.11	36.95	36.95	36.92	2.84%	54,500
May 28, 2025	35.67	35.93	35.67	35.93	35.90	0.64%	6,094
May 27, 2025	35.70	35.70	35.70	35.70	35.67	-2.72%	9,542
May 26, 2025	36.70	36.70	36.70	36.70	36.67	8.90%	2
May 16, 2025	33.70	33.70	33.70	33.70	33.67	0.18%	4,442
May 14, 2025	33.58	33.64	33.58	33.64	33.61	-9.20%	11,022
May 8, 2025	37.05	37.05	37.05	37.05	37.02	5.56%	12,253
May 5, 2025	35.10	35.10	35.10	35.10	35.07	1.65%	12,859
May 2, 2025	34.53	34.53	34.53	34.53	34.50	3.23%	43,449
May 1, 2025	33.45	33.45	33.45	33.45	33.42	-13.43%	65,464
Apr 28, 2025	38.64	38.64	38.64	38.64	38.61	1.98%	2,560
Apr 23, 2025	37.89	37.89	37.89	37.89	37.86	-9.03%	17,749
Apr 17, 2025	41.65	41.65	41.65	41.65	41.61	2.74%	9,451
Apr 14, 2025	40.54	40.54	40.54	40.54	40.50	-0.25%	12,784
Apr 11, 2025	40.63	40.64	40.63	40.64	40.60	3.86%	46,148
Apr 10, 2025	39.13	39.13	39.13	39.13	39.09	13.22%	36,565
Apr 7, 2025	33.73	34.56	33.73	34.56	34.53	-2.48%	25,586
Apr 4, 2025	35.44	35.44	35.44	35.44	35.41	-6.42%	40,472
Apr 3, 2025	35.17	37.87	35.17	37.87	37.84	-0.32%	30,538
Apr 2, 2025	37.99	37.99	37.99	37.99	37.96	-0.86%	9,578
Apr 1, 2025	38.32	38.32	38.32	38.32	38.29	1.56%	3,919
Mar 31, 2025	38.24	38.24	37.73	37.73	37.70	-0.61%	28,746
Mar 27, 2025	37.96	37.96	37.96	37.96	37.93	0.96%	13,005
Mar 25, 2025	37.60	37.60	37.60	37.60	37.57	0.56%	8,886
Mar 20, 2025	37.39	37.39	37.39	37.39	37.36	1.22%	6,410
Mar 19, 2025	36.94	36.94	36.94	36.94	36.91	0.11%	16,289
Mar 18, 2025	37.48	37.48	36.90	36.90	36.87	3.65%	48,585
Mar 13, 2025	35.60	35.60	35.60	35.60	35.57	1.92%	19,779
Mar 12, 2025	34.93	34.93	34.93	34.93	34.86	3.41%	5,185
Feb 26, 2025	33.78	33.78	33.78	33.78	33.71	-0.66%	22,037
Feb 20, 2025	34.00	34.00	34.00	34.00	33.93	6.68%	14,169
Feb 14, 2025	31.87	31.87	31.87	31.87	31.81	-1.97%	4,237