Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	47.81	48.29	45.46	45.50	45.50	-4.43%	1,362,038
Nov 19, 2025	48.07	49.11	47.18	47.61	47.61	0.70%	530,180
Nov 18, 2025	46.70	47.86	46.18	47.28	47.28	1.81%	756,281
Nov 17, 2025	46.56	47.30	45.83	46.44	46.44	-0.77%	564,021
Nov 14, 2025	44.89	47.09	44.45	46.80	46.80	-0.30%	962,984
Nov 13, 2025	48.00	48.10	46.18	46.94	46.94	-0.42%	962,679
Nov 12, 2025	46.06	47.82	45.54	47.14	47.14	2.99%	790,754
Nov 11, 2025	46.00	46.04	45.01	45.77	45.77	0.48%	742,988
Nov 10, 2025	45.23	45.82	44.51	45.55	45.55	4.78%	679,753
Nov 7, 2025	43.12	43.66	42.70	43.47	43.47	1.19%	756,862
Nov 6, 2025	44.01	44.58	42.70	42.96	42.96	-1.74%	891,199
Nov 5, 2025	42.97	43.88	42.86	43.72	43.72	3.38%	655,793
Nov 4, 2025	42.95	43.36	42.27	42.29	42.29	-3.76%	918,582
Nov 3, 2025	43.24	44.21	43.15	43.94	43.94	1.62%	761,284
Oct 31, 2025	43.51	43.94	42.57	43.24	43.24	-0.44%	1,528,316
Oct 30, 2025	41.96	43.70	41.00	43.43	43.43	-2.27%	2,827,293
Oct 29, 2025	45.00	45.52	44.29	44.44	44.44	1.07%	1,411,007
Oct 28, 2025	42.02	44.50	41.88	43.97	43.97	2.88%	1,369,328
Oct 27, 2025	42.98	43.64	41.30	42.74	42.74	-3.24%	1,113,906
Oct 24, 2025	43.65	44.77	43.51	44.17	44.17	-0.92%	1,114,375
Oct 23, 2025	45.45	45.70	44.50	44.58	44.58	0.11%	796,436
Oct 22, 2025	43.01	44.63	43.01	44.53	44.53	0.18%	1,502,899
Oct 21, 2025	46.60	46.60	43.95	44.45	44.45	-10.02%	1,714,185
Oct 20, 2025	49.53	49.88	48.71	49.40	49.40	2.17%	872,138
Oct 17, 2025	50.94	51.31	47.86	48.35	48.35	-8.17%	1,782,984
Oct 16, 2025	51.33	52.73	50.82	52.65	52.65	4.03%	1,468,925
Oct 15, 2025	48.29	50.75	47.85	50.61	50.61	5.79%	1,119,488
Oct 14, 2025	48.00	48.50	47.45	47.84	47.84	3.44%	1,689,231
Oct 10, 2025	46.04	46.58	45.61	46.25	46.25	0.61%	890,525
Oct 9, 2025	47.81	48.00	45.44	45.97	45.97	-3.83%	1,381,284
Oct 8, 2025	48.08	48.08	46.77	47.80	47.80	2.18%	1,338,428
Oct 7, 2025	48.35	48.59	46.24	46.78	46.78	-3.43%	1,252,353
Oct 6, 2025	48.10	49.42	48.06	48.44	48.44	2.11%	1,446,408
Oct 3, 2025	48.31	48.34	46.95	47.44	47.44	-1.23%	1,381,678
Oct 2, 2025	49.28	49.31	46.59	48.03	48.03	-1.86%	1,430,863
Oct 1, 2025	48.75	49.60	48.48	48.94	48.94	0.89%	877,633
Sep 30, 2025	47.96	48.76	47.45	48.51	48.51	0.62%	1,221,164
Sep 29, 2025	48.72	48.90	47.86	48.21	48.21	1.32%	1,077,106
Sep 26, 2025	46.48	47.60	46.28	47.58	47.58	2.54%	981,639
Sep 25, 2025	46.62	47.16	45.98	46.40	46.40	0.06%	1,471,360
Sep 24, 2025	46.89	47.71	46.18	46.37	46.37	-0.88%	1,505,051
Sep 23, 2025	46.25	47.62	46.15	46.78	46.78	1.59%	2,044,845
Sep 22, 2025	45.90	46.16	44.64	46.05	46.05	3.51%	1,845,064
Sep 19, 2025	43.06	44.63	43.06	44.49	44.49	3.51%	4,338,768
Sep 18, 2025	42.89	43.11	42.53	42.98	42.98	-0.60%	1,208,805
Sep 17, 2025	43.21	43.99	43.01	43.24	43.24	-0.44%	1,359,292
Sep 16, 2025	45.78	46.03	43.26	43.43	43.43	-5.67%	1,281,987
Sep 15, 2025	45.93	46.94	45.78	46.04	46.04	0.90%	820,907
Sep 12, 2025	45.95	45.95	45.15	45.63	45.63	0.22%	1,191,771
Sep 11, 2025	45.92	46.02	45.19	45.53	45.53	-0.96%	1,025,010