Alamos Gold Inc. (TSX:AGI)
Canada · Delayed Price · Currency is CAD 44.58
+0.94 (2.15%)
Sep 5, 2025, 4:00 PM EDT
Alamos Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 44.39 | 44.93 | 43.59 | 44.58 | 44.58 | 2.15% | 1,278,877 |
| Sep 4, 2025 | 43.78 | 44.35 | 43.30 | 43.64 | 43.64 | -1.49% | 902,300 |
| Sep 3, 2025 | 44.77 | 44.83 | 43.89 | 44.30 | 44.30 | 0.50% | 847,894 |
| Sep 2, 2025 | 43.00 | 44.10 | 41.71 | 44.08 | 44.08 | 5.35% | 1,343,624 |
| Aug 29, 2025 | 40.56 | 41.98 | 40.56 | 41.84 | 41.84 | 2.60% | 858,271 |
| Aug 28, 2025 | 41.27 | 41.27 | 40.65 | 40.78 | 40.78 | -0.59% | 927,400 |
| Aug 27, 2025 | 40.43 | 41.19 | 39.92 | 41.02 | 41.02 | 1.16% | 1,094,422 |
| Aug 26, 2025 | 39.60 | 40.70 | 39.48 | 40.55 | 40.55 | 3.00% | 1,526,517 |
| Aug 25, 2025 | 39.46 | 39.83 | 39.13 | 39.37 | 39.37 | 0.25% | 587,830 |
| Aug 22, 2025 | 38.43 | 39.83 | 38.26 | 39.27 | 39.27 | 1.63% | 1,152,200 |
| Aug 21, 2025 | 36.84 | 38.65 | 36.81 | 38.64 | 38.64 | 5.09% | 1,330,200 |
| Aug 20, 2025 | 35.89 | 36.78 | 35.83 | 36.77 | 36.77 | 3.00% | 1,462,601 |
| Aug 19, 2025 | 36.21 | 36.63 | 35.60 | 35.70 | 35.70 | -1.11% | 653,132 |
| Aug 18, 2025 | 35.74 | 36.11 | 35.67 | 36.10 | 36.10 | 0.61% | 527,338 |
| Aug 15, 2025 | 35.42 | 36.09 | 35.00 | 35.88 | 35.88 | 2.19% | 902,863 |
| Aug 14, 2025 | 35.22 | 35.68 | 35.10 | 35.11 | 35.11 | -0.51% | 596,626 |
| Aug 13, 2025 | 36.01 | 36.04 | 35.14 | 35.29 | 35.29 | -1.37% | 617,200 |
| Aug 12, 2025 | 35.98 | 36.11 | 35.30 | 35.78 | 35.78 | -0.58% | 1,435,800 |
| Aug 11, 2025 | 35.07 | 36.07 | 34.89 | 35.99 | 35.99 | -0.06% | 786,600 |
| Aug 8, 2025 | 36.60 | 36.75 | 35.62 | 36.01 | 36.01 | -0.66% | 1,438,534 |
| Aug 7, 2025 | 36.51 | 36.66 | 35.97 | 36.25 | 36.25 | -0.17% | 525,646 |
| Aug 6, 2025 | 36.15 | 36.48 | 35.87 | 36.31 | 36.31 | 0.41% | 1,070,714 |
| Aug 5, 2025 | 35.09 | 36.36 | 34.83 | 36.16 | 36.16 | 5.61% | 1,363,700 |
| Aug 1, 2025 | 34.27 | 34.58 | 33.88 | 34.24 | 34.24 | 1.69% | 1,085,736 |
| Jul 31, 2025 | 35.43 | 36.02 | 33.11 | 33.67 | 33.67 | -4.16% | 1,978,704 |
| Jul 30, 2025 | 35.35 | 36.15 | 35.09 | 35.13 | 35.13 | -0.82% | 1,360,800 |
| Jul 29, 2025 | 34.74 | 35.63 | 34.74 | 35.42 | 35.42 | 1.84% | 1,014,549 |
| Jul 28, 2025 | 35.13 | 35.17 | 34.46 | 34.78 | 34.78 | -2.00% | 771,300 |
| Jul 25, 2025 | 34.98 | 35.54 | 34.84 | 35.49 | 35.49 | 1.02% | 978,435 |
| Jul 24, 2025 | 35.27 | 35.61 | 34.90 | 35.13 | 35.13 | -1.43% | 968,100 |
| Jul 23, 2025 | 35.71 | 36.15 | 35.38 | 35.64 | 35.64 | -0.64% | 1,322,321 |
| Jul 22, 2025 | 35.37 | 36.25 | 35.34 | 35.87 | 35.87 | 1.85% | 1,451,226 |
| Jul 21, 2025 | 34.77 | 35.74 | 34.75 | 35.22 | 35.22 | 3.16% | 885,324 |
| Jul 18, 2025 | 35.11 | 35.11 | 33.95 | 34.14 | 34.14 | -2.15% | 1,120,600 |
| Jul 17, 2025 | 35.21 | 35.25 | 34.63 | 34.89 | 34.89 | -1.66% | 1,730,004 |
| Jul 16, 2025 | 36.27 | 36.29 | 35.22 | 35.48 | 35.48 | -1.66% | 1,333,110 |
| Jul 15, 2025 | 36.56 | 36.57 | 35.18 | 36.08 | 36.08 | -0.77% | 1,132,303 |
| Jul 14, 2025 | 36.54 | 37.12 | 36.26 | 36.36 | 36.36 | -0.16% | 908,814 |
| Jul 11, 2025 | 36.26 | 36.64 | 35.85 | 36.42 | 36.42 | 2.10% | 1,416,000 |
| Jul 10, 2025 | 36.44 | 36.44 | 35.36 | 35.67 | 35.67 | -1.60% | 1,145,771 |
| Jul 9, 2025 | 36.00 | 36.41 | 35.48 | 36.25 | 36.25 | 1.46% | 1,032,565 |
| Jul 8, 2025 | 37.71 | 37.80 | 35.37 | 35.73 | 35.73 | -5.73% | 1,359,200 |
| Jul 7, 2025 | 36.50 | 37.99 | 35.90 | 37.90 | 37.90 | 3.35% | 1,354,630 |
| Jul 4, 2025 | 37.03 | 37.03 | 36.64 | 36.67 | 36.67 | -0.05% | 153,600 |
| Jul 3, 2025 | 36.20 | 36.93 | 36.20 | 36.69 | 36.69 | 0.05% | 857,630 |
| Jul 2, 2025 | 36.57 | 36.84 | 36.14 | 36.67 | 36.67 | 1.24% | 1,168,000 |
| Jun 30, 2025 | 35.19 | 36.26 | 34.97 | 36.22 | 36.22 | 3.22% | 1,469,100 |
| Jun 27, 2025 | 34.89 | 35.11 | 34.36 | 35.09 | 35.09 | -1.65% | 1,373,700 |
| Jun 26, 2025 | 35.87 | 36.06 | 35.34 | 35.68 | 35.68 | -0.45% | 1,227,720 |
| Jun 25, 2025 | 35.51 | 35.90 | 35.30 | 35.84 | 35.84 | 1.01% | 1,241,300 |