Alamos Gold Inc. (TSX:AGI)
44.17
-0.41 (-0.92%)
Oct 24, 2025, 4:00 PM EDT
Alamos Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 43.65 | 44.77 | 43.51 | 44.17 | 44.17 | -0.92% | 1,109,978 |
| Oct 23, 2025 | 45.45 | 45.70 | 44.50 | 44.58 | 44.58 | 0.11% | 796,536 |
| Oct 22, 2025 | 43.01 | 44.63 | 43.01 | 44.53 | 44.53 | 0.18% | 1,502,900 |
| Oct 21, 2025 | 46.60 | 46.60 | 43.95 | 44.45 | 44.45 | -10.02% | 1,714,200 |
| Oct 20, 2025 | 49.53 | 49.88 | 48.71 | 49.40 | 49.40 | 2.17% | 872,138 |
| Oct 17, 2025 | 50.94 | 51.31 | 47.86 | 48.35 | 48.35 | -8.17% | 1,783,000 |
| Oct 16, 2025 | 51.33 | 52.73 | 50.82 | 52.65 | 52.65 | 4.03% | 1,468,925 |
| Oct 15, 2025 | 48.29 | 50.75 | 47.85 | 50.61 | 50.61 | 5.79% | 1,119,500 |
| Oct 14, 2025 | 48.00 | 48.50 | 47.45 | 47.84 | 47.84 | 3.44% | 1,689,231 |
| Oct 10, 2025 | 46.04 | 46.58 | 45.61 | 46.25 | 46.25 | 0.61% | 890,525 |
| Oct 9, 2025 | 47.81 | 48.00 | 45.44 | 45.97 | 45.97 | -3.83% | 1,381,376 |
| Oct 8, 2025 | 48.08 | 48.08 | 46.77 | 47.80 | 47.80 | 2.18% | 1,338,428 |
| Oct 7, 2025 | 48.35 | 48.59 | 46.24 | 46.78 | 46.78 | -3.43% | 1,252,400 |
| Oct 6, 2025 | 48.10 | 49.42 | 48.06 | 48.44 | 48.44 | 2.11% | 1,446,408 |
| 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 |