Skip to main content
Alamos Gold Inc. (TSX: AGI)
Canada flag Canada · Delayed Price · Currency is CAD
26.79
-0.92 (-3.32%)
Jan 6, 2025, 4:00 PM EST

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202527.5227.6426.7826.7926.79-3.32%572,726
Jan 3, 202527.7427.9627.6227.7127.71-0.07%341,858
Jan 2, 202526.9927.7426.9927.7327.734.56%398,600
Dec 31, 202425.9326.6325.9226.5226.522.24%439,300
Dec 30, 202426.1326.1925.6925.9425.94-2.00%388,000
Dec 27, 202426.1326.4725.9226.4726.470.30%860,100
Dec 24, 202426.3926.4526.1726.3926.39-100,745
Dec 23, 202426.2626.4926.1426.3926.390.34%478,728
Dec 20, 202426.1126.6226.0126.3026.300.92%1,895,708
Dec 19, 202426.1526.4925.8526.0626.06-603,700
Dec 18, 202427.1327.2325.9226.0626.06-4.61%903,604
Dec 17, 202426.8127.4626.8127.3227.320.40%1,031,827
Dec 16, 202427.2927.3426.8127.2127.21-0.07%1,373,886
Dec 13, 202427.5627.6927.0627.2327.23-2.16%766,419
Dec 12, 202428.2928.5727.8227.8327.83-3.64%539,215
Dec 11, 202427.7728.9527.7728.8828.884.37%672,435
Dec 10, 202427.9828.3927.6327.6727.67-0.18%643,659
Dec 9, 202427.6628.2827.5527.7227.722.74%758,700
Dec 6, 202427.3527.3526.7926.9826.98-1.17%469,700
Dec 5, 202427.4727.6827.0327.3027.30-0.87%534,300
Dec 4, 202427.1427.7627.1027.5427.500.99%898,113
Dec 3, 202426.4527.8126.3927.2727.244.92%1,319,118
Dec 2, 202426.3926.3925.9725.9925.96-2.33%564,900
Nov 29, 202426.2526.6726.2226.6126.582.50%693,010
Nov 28, 202425.9226.1625.8925.9625.930.35%129,200
Nov 27, 202426.0326.1625.8125.8725.840.15%710,200
Nov 26, 202425.9125.9525.5525.8325.801.10%722,800
Nov 25, 202425.4225.7425.2625.5525.52-3.26%1,433,132
Nov 22, 202426.5026.5726.2626.4126.380.23%802,525
Nov 21, 202426.3526.5026.0526.3526.320.65%603,000
Nov 20, 202426.2026.3926.0326.1826.15-0.30%430,909
Nov 19, 202425.9526.3025.6326.2626.232.22%705,410
Nov 18, 202425.3625.8025.2825.6925.664.01%649,300
Nov 15, 202425.0225.2924.5424.7024.67-0.92%683,717
Nov 14, 202424.4925.0824.4724.9324.900.12%915,500
Nov 13, 202425.1225.5224.8224.9024.87-0.36%1,544,848
Nov 12, 202424.9725.1824.6624.9924.96-1.34%887,737
Nov 11, 202425.9926.1224.7625.3325.30-6.05%2,215,800
Nov 8, 202427.1927.4626.5326.9626.93-1.53%619,800
Nov 7, 202426.4327.4825.8027.3827.351.03%909,800
Nov 6, 202426.5627.4526.1127.1027.07-2.90%935,300
Nov 5, 202428.0528.2227.6227.9127.87-0.18%484,000
Nov 4, 202428.1428.3127.7127.9627.92-0.53%560,638
Nov 1, 202428.2928.6928.0728.1128.07-0.07%1,057,900
Oct 31, 202428.8028.8527.9228.1328.09-3.50%738,242
Oct 30, 202429.3129.3128.6629.1529.11-0.55%733,500
Oct 29, 202428.7029.3128.4229.3129.272.99%922,500
Oct 28, 202428.7728.9028.4128.4628.42-1.49%1,172,835
Oct 25, 202429.0029.1928.6128.8928.85-1.10%556,000
Oct 24, 202429.3229.3528.6129.2129.17-0.03%845,305
Oct 23, 202429.1229.5628.8529.2229.18-1.12%619,607
Oct 22, 202429.0729.6229.0729.5529.512.64%938,500
Oct 21, 202429.4929.6628.7028.7928.75-0.79%1,010,900
Oct 18, 202427.9829.1627.9829.0228.984.65%1,061,208
Oct 17, 202427.7128.1827.6227.7327.690.98%406,900
Oct 16, 202427.4427.8627.1827.4627.431.37%1,147,000
Oct 15, 202427.0127.1926.7627.0927.060.48%910,934
Oct 11, 202427.1627.4026.8626.9626.930.22%913,800
Oct 10, 202426.4726.9026.1726.9026.872.36%738,722
Oct 9, 202426.5026.5125.9726.2826.25-1.28%1,120,500
Oct 8, 202426.2626.6226.1826.6226.590.72%689,125
Oct 7, 202426.4626.6526.0626.4326.40-0.60%662,009
Oct 4, 202426.6227.1026.5426.5926.56-0.52%694,300
Oct 3, 202426.9127.0226.5326.7326.70-1.58%567,300
Oct 2, 202427.2127.3926.8427.1627.13-0.33%708,500
Oct 1, 202427.1827.4226.8527.2527.221.11%972,433
Sep 30, 202426.7926.9726.5026.9526.92-0.11%894,100
Sep 27, 202427.2127.3226.7726.9826.95-2.00%814,504
Sep 26, 202427.8227.9827.3727.5327.49-1.26%807,400
Sep 25, 202428.1628.2727.6627.8827.84-0.68%1,383,319
Sep 24, 202428.5328.5628.0528.0728.03-1.30%680,100
Sep 23, 202428.3228.9128.2128.4428.400.82%980,500
Sep 20, 202427.9428.2427.6828.2128.172.54%1,847,447
Sep 19, 202427.9928.1827.2127.5127.470.04%972,300
Sep 18, 202427.9328.6627.4027.5027.46-1.08%1,212,200
Sep 17, 202427.9428.2127.4627.8027.76-1.21%722,800
Sep 16, 202428.2528.2527.7628.1428.100.04%827,600
Sep 13, 202427.8128.3727.7928.1328.093.15%917,418
Sep 12, 202426.0427.4426.0327.2727.246.32%1,093,000
Sep 11, 202425.3125.7025.2925.6525.580.83%1,349,600
Sep 10, 202424.6825.4724.6425.4425.373.33%508,500
Sep 9, 202424.5424.8024.5024.6224.560.29%763,231
Sep 6, 202424.8924.9224.3724.5524.49-1.17%983,604
Sep 5, 202425.1025.1624.7124.8424.780.57%485,420
Sep 4, 202424.7025.1324.6524.7024.64-1.20%539,146
Sep 3, 202425.6425.7724.7525.0024.94-3.77%825,000
Aug 30, 202425.8325.9825.7025.9825.910.54%851,231
Aug 29, 202425.8226.2225.7525.8425.770.39%438,800
Aug 28, 202425.8225.9425.3825.7425.67-1.72%870,100
Aug 27, 202426.0426.2325.8326.1926.12-0.83%843,935
Aug 26, 202426.6626.7226.1226.4126.34-0.49%344,317
Aug 23, 202426.7526.9026.4126.5426.470.23%477,605
Aug 22, 202426.7326.8326.3326.4826.41-1.93%869,600
Aug 21, 202426.9927.1426.7827.0026.93-0.44%512,140
Aug 20, 202426.9727.5726.9427.1227.051.57%1,338,500
Aug 19, 202426.1026.8426.1026.7026.631.75%1,179,600
Aug 16, 202425.7526.3825.4526.2426.173.67%1,179,900
Aug 15, 202425.3525.4324.7325.3125.24-0.04%333,600
Aug 14, 202425.2525.3424.7925.3225.25-0.16%634,300
Aug 13, 202424.7725.6424.7425.3625.292.05%673,900