Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	38.48	38.98	37.80	38.07	38.07	-0.39%	1,096,569
Mar 27, 2025	37.32	38.24	37.32	38.22	38.22	3.63%	1,207,623
Mar 26, 2025	37.45	37.49	36.75	36.88	36.88	-1.44%	784,722
Mar 25, 2025	37.22	37.88	37.07	37.42	37.42	1.82%	722,937
Mar 24, 2025	37.41	37.73	36.53	36.75	36.75	-1.74%	1,114,043
Mar 21, 2025	37.00	37.45	36.40	37.40	37.40	0.13%	1,593,345
Mar 20, 2025	37.25	37.78	36.96	37.35	37.35	-0.24%	977,860
Mar 19, 2025	37.21	37.69	36.48	37.44	37.44	1.33%	758,900
Mar 18, 2025	37.36	37.60	36.84	36.95	36.95	0.08%	914,317
Mar 17, 2025	36.34	36.99	36.20	36.92	36.92	2.16%	1,285,600
Mar 14, 2025	36.54	36.54	35.83	36.14	36.14	0.56%	1,200,113
Mar 13, 2025	35.48	36.41	35.43	35.94	35.94	1.90%	1,161,032
Mar 12, 2025	34.29	35.42	34.27	35.27	35.23	2.08%	1,236,517
Mar 11, 2025	33.90	34.82	33.59	34.55	34.51	3.78%	1,508,615
Mar 10, 2025	34.12	34.14	32.94	33.29	33.26	-2.60%	1,454,729
Mar 7, 2025	34.26	35.26	34.13	34.18	34.15	-0.09%	985,600
Mar 6, 2025	34.58	34.94	34.02	34.21	34.18	-2.09%	1,010,146
Mar 5, 2025	33.18	34.96	33.09	34.94	34.90	4.36%	1,027,200
Mar 4, 2025	33.99	34.40	33.05	33.48	33.45	0.09%	631,312
Mar 3, 2025	33.61	33.91	33.14	33.45	33.42	1.18%	1,192,000
Feb 28, 2025	32.07	33.06	31.83	33.06	33.03	1.13%	1,144,400
Feb 27, 2025	33.46	33.77	32.65	32.69	32.66	-3.23%	1,093,900
Feb 26, 2025	32.87	34.10	32.86	33.78	33.75	1.99%	791,923
Feb 25, 2025	32.85	33.18	32.25	33.12	33.09	0.15%	1,002,330
Feb 24, 2025	32.51	33.29	31.81	33.07	33.04	2.32%	1,089,300
Feb 21, 2025	32.82	32.90	32.20	32.32	32.29	-2.15%	1,185,705
Feb 20, 2025	32.51	34.42	32.41	33.03	33.00	2.32%	848,800
Feb 19, 2025	32.23	32.44	31.90	32.28	32.25	0.16%	615,937
Feb 18, 2025	31.93	32.38	31.63	32.23	32.20	2.06%	1,453,700
Feb 14, 2025	32.69	32.92	31.38	31.58	31.55	-3.43%	2,123,600
Feb 13, 2025	32.63	32.77	32.33	32.70	32.67	0.18%	684,700
Feb 12, 2025	32.10	32.88	32.01	32.64	32.61	1.62%	1,098,300
Feb 11, 2025	32.65	32.71	32.10	32.12	32.09	-1.56%	604,718
Feb 10, 2025	32.93	33.03	32.11	32.63	32.60	2.93%	1,227,333
Feb 7, 2025	32.06	32.06	31.44	31.70	31.67	-0.41%	806,443
Feb 6, 2025	32.07	32.07	31.67	31.83	31.80	-0.50%	495,703
Feb 5, 2025	31.28	32.32	31.18	31.99	31.96	3.96%	832,007
Feb 4, 2025	31.05	31.19	30.51	30.77	30.74	-1.16%	574,500
Feb 3, 2025	30.98	31.90	30.78	31.13	31.10	2.44%	924,042
Jan 31, 2025	30.91	31.10	30.35	30.39	30.36	-0.98%	582,200
Jan 30, 2025	30.07	30.80	29.85	30.69	30.66	3.68%	874,400
Jan 29, 2025	29.59	29.98	29.22	29.60	29.57	0.41%	333,200
Jan 28, 2025	29.09	29.59	28.96	29.48	29.45	1.83%	336,426
Jan 27, 2025	29.18	29.18	28.41	28.95	28.92	-1.93%	527,530
Jan 24, 2025	29.37	29.60	29.09	29.52	29.49	2.11%	467,334
Jan 23, 2025	28.78	28.94	28.35	28.91	28.88	-0.41%	614,100
Jan 22, 2025	28.96	29.43	28.43	29.03	29.00	1.54%	563,700
Jan 21, 2025	28.51	29.00	28.50	28.59	28.56	0.39%	580,618
Jan 20, 2025	28.15	28.58	27.81	28.48	28.45	0.89%	152,600
Jan 17, 2025	27.79	28.33	27.51	28.23	28.20	0.86%	431,248