Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	48.31	48.34	46.95	47.44	47.44	-1.23%	1,381,786
Oct 2, 2025	49.28	49.31	46.59	48.03	48.03	-1.86%	1,430,900
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%	1,221,200
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%	1,471,642
Sep 24, 2025	46.89	47.71	46.18	46.37	46.37	-0.88%	1,505,100
Sep 23, 2025	46.25	47.62	46.15	46.78	46.78	1.59%	2,044,878
Sep 22, 2025	45.90	46.16	44.64	46.05	46.05	3.51%	1,845,100
Sep 19, 2025	43.06	44.63	43.06	44.49	44.49	3.51%	4,338,800
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%	1,359,300
Sep 16, 2025	45.78	46.03	43.26	43.43	43.43	-5.67%	1,282,187
Sep 15, 2025	45.93	46.94	45.78	46.04	46.04	0.90%	820,915
Sep 12, 2025	45.95	45.95	45.15	45.63	45.63	0.22%	1,191,800
Sep 11, 2025	45.92	46.02	45.19	45.53	45.53	-0.96%	1,025,010
Sep 10, 2025	45.40	46.07	45.21	45.97	45.94	2.06%	1,032,000
Sep 9, 2025	45.79	45.80	44.73	45.04	45.01	-0.49%	1,012,400
Sep 8, 2025	45.11	45.76	44.80	45.26	45.23	1.53%	1,430,743
Sep 5, 2025	44.39	44.93	43.59	44.58	44.55	2.15%	1,278,645
Sep 4, 2025	43.78	44.35	43.30	43.64	43.61	-1.49%	902,300
Sep 3, 2025	44.77	44.83	43.89	44.30	44.27	0.50%	847,748
Sep 2, 2025	43.00	44.10	41.71	44.08	44.05	5.35%	1,343,624
Aug 29, 2025	40.56	41.98	40.56	41.84	41.81	2.60%	858,109
Aug 28, 2025	41.27	41.27	40.65	40.78	40.75	-0.59%	927,400
Aug 27, 2025	40.43	41.19	39.92	41.02	40.99	1.16%	1,094,422
Aug 26, 2025	39.60	40.70	39.48	40.55	40.52	3.00%	1,525,736
Aug 25, 2025	39.46	39.83	39.13	39.37	39.34	0.25%	586,623
Aug 22, 2025	38.43	39.83	38.26	39.27	39.24	1.63%	1,152,200
Aug 21, 2025	36.84	38.65	36.81	38.64	38.61	5.09%	1,330,200
Aug 20, 2025	35.89	36.78	35.83	36.77	36.74	3.00%	1,462,601
Aug 19, 2025	36.21	36.63	35.60	35.70	35.67	-1.11%	653,132
Aug 18, 2025	35.74	36.11	35.67	36.10	36.07	0.61%	527,338
Aug 15, 2025	35.42	36.09	35.00	35.88	35.85	2.19%	902,800
Aug 14, 2025	35.22	35.68	35.10	35.11	35.08	-0.51%	596,626
Aug 13, 2025	36.01	36.04	35.14	35.29	35.26	-1.37%	617,200
Aug 12, 2025	35.98	36.11	35.30	35.78	35.75	-0.58%	1,435,800
Aug 11, 2025	35.07	36.07	34.89	35.99	35.96	-0.06%	786,600
Aug 8, 2025	36.60	36.75	35.62	36.01	35.98	-0.66%	1,438,534
Aug 7, 2025	36.51	36.66	35.97	36.25	36.22	-0.17%	525,549
Aug 6, 2025	36.15	36.48	35.87	36.31	36.28	0.41%	1,070,714
Aug 5, 2025	35.09	36.36	34.83	36.16	36.13	5.61%	1,363,700
Aug 1, 2025	34.27	34.58	33.88	34.24	34.21	1.69%	1,085,736
Jul 31, 2025	35.43	36.02	33.11	33.67	33.64	-4.16%	1,978,704
Jul 30, 2025	35.35	36.15	35.09	35.13	35.10	-0.82%	1,360,800
Jul 29, 2025	34.74	35.63	34.74	35.42	35.39	1.84%	1,014,500
Jul 28, 2025	35.13	35.17	34.46	34.78	34.75	-2.00%	771,300
Jul 25, 2025	34.98	35.54	34.84	35.49	35.46	1.02%	978,435
Jul 24, 2025	35.27	35.61	34.90	35.13	35.10	-1.43%	968,100