Skip to main content
Alamos Gold Inc. (TSX:AGI)
Canada flag Canada · Delayed Price · Currency is CAD
32.32
-0.71 (-2.15%)
Feb 21, 2025, 3:59 PM EST

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202532.8232.9032.2032.3232.32-2.15%1,185,705
Feb 20, 202532.5134.4232.4133.0333.032.32%848,841
Feb 19, 202532.2332.4431.9032.2832.280.16%615,937
Feb 18, 202531.9332.3831.6332.2332.232.06%1,453,747
Feb 14, 202532.6932.9231.3831.5831.58-3.43%2,123,600
Feb 13, 202532.6332.7732.3332.7032.700.18%684,700
Feb 12, 202532.1032.8832.0132.6432.641.62%1,098,351
Feb 11, 202532.6532.7132.1032.1232.12-1.56%604,768
Feb 10, 202532.9333.0332.1132.6332.632.93%1,227,333
Feb 7, 202532.0632.0631.4431.7031.70-0.41%806,520
Feb 6, 202532.0732.0731.6731.8331.83-0.50%495,703
Feb 5, 202531.2832.3231.1831.9931.993.96%832,007
Feb 4, 202531.0531.1930.5130.7730.77-1.16%574,612
Feb 3, 202530.9831.9030.7831.1331.132.44%924,073
Jan 31, 202530.9131.1030.3530.3930.39-0.98%582,200
Jan 30, 202530.0730.8029.8530.6930.693.68%874,540
Jan 29, 202529.5929.9829.2229.6029.600.41%333,200
Jan 28, 202529.0929.5928.9629.4829.481.83%336,471
Jan 27, 202529.1829.1828.4128.9528.95-1.93%527,530
Jan 24, 202529.3729.6029.0929.5229.522.11%467,369
Jan 23, 202528.7828.9428.3528.9128.91-0.41%614,100
Jan 22, 202528.9629.4328.4329.0329.031.54%563,765
Jan 21, 202528.5129.0028.5028.5928.590.39%580,618
Jan 20, 202528.1528.5827.8128.4828.480.89%152,600
Jan 17, 202527.7928.3327.5128.2328.230.86%431,248
Jan 16, 202528.1928.4527.9727.9927.990.76%965,721
Jan 15, 202528.4928.4927.6227.7827.78-1.03%645,500
Jan 14, 202527.6728.4927.4928.0728.071.89%728,600
Jan 13, 202527.8627.8927.3527.5527.55-2.10%877,315
Jan 10, 202528.5028.7028.0428.1428.140.11%576,122
Jan 9, 202528.0028.2727.9128.1128.111.19%151,900
Jan 8, 202527.2727.8227.0327.7827.783.27%438,236
Jan 7, 202527.1727.6526.7826.9026.900.41%1,066,360
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