Alamos Gold Inc. (TSX:AGI)
Canada flag Canada · Delayed Price · Currency is CAD
44.17
-0.41 (-0.92%)
Oct 24, 2025, 4:00 PM EDT

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202543.6544.7743.5144.1744.17-0.92%1,109,978
Oct 23, 202545.4545.7044.5044.5844.580.11%796,536
Oct 22, 202543.0144.6343.0144.5344.530.18%1,502,900
Oct 21, 202546.6046.6043.9544.4544.45-10.02%1,714,200
Oct 20, 202549.5349.8848.7149.4049.402.17%872,138
Oct 17, 202550.9451.3147.8648.3548.35-8.17%1,783,000
Oct 16, 202551.3352.7350.8252.6552.654.03%1,468,925
Oct 15, 202548.2950.7547.8550.6150.615.79%1,119,500
Oct 14, 202548.0048.5047.4547.8447.843.44%1,689,231
Oct 10, 202546.0446.5845.6146.2546.250.61%890,525
Oct 9, 202547.8148.0045.4445.9745.97-3.83%1,381,376
Oct 8, 202548.0848.0846.7747.8047.802.18%1,338,428
Oct 7, 202548.3548.5946.2446.7846.78-3.43%1,252,400
Oct 6, 202548.1049.4248.0648.4448.442.11%1,446,408
Oct 3, 202548.3148.3446.9547.4447.44-1.23%1,381,786
Oct 2, 202549.2849.3146.5948.0348.03-1.86%1,430,900
Oct 1, 202548.7549.6048.4848.9448.940.89%877,633
Sep 30, 202547.9648.7647.4548.5148.510.62%1,221,200
Sep 29, 202548.7248.9047.8648.2148.211.32%1,077,106
Sep 26, 202546.4847.6046.2847.5847.582.54%981,639
Sep 25, 202546.6247.1645.9846.4046.400.06%1,471,642
Sep 24, 202546.8947.7146.1846.3746.37-0.88%1,505,100
Sep 23, 202546.2547.6246.1546.7846.781.59%2,044,878
Sep 22, 202545.9046.1644.6446.0546.053.51%1,845,100
Sep 19, 202543.0644.6343.0644.4944.493.51%4,338,800
Sep 18, 202542.8943.1142.5342.9842.98-0.60%1,208,805
Sep 17, 202543.2143.9943.0143.2443.24-0.44%1,359,300
Sep 16, 202545.7846.0343.2643.4343.43-5.67%1,282,187
Sep 15, 202545.9346.9445.7846.0446.040.90%820,915
Sep 12, 202545.9545.9545.1545.6345.630.22%1,191,800
Sep 11, 202545.9246.0245.1945.5345.53-0.96%1,025,010
Sep 10, 202545.4046.0745.2145.9745.942.06%1,032,000
Sep 9, 202545.7945.8044.7345.0445.01-0.49%1,012,400
Sep 8, 202545.1145.7644.8045.2645.231.53%1,430,743
Sep 5, 202544.3944.9343.5944.5844.552.15%1,278,645
Sep 4, 202543.7844.3543.3043.6443.61-1.49%902,300
Sep 3, 202544.7744.8343.8944.3044.270.50%847,748
Sep 2, 202543.0044.1041.7144.0844.055.35%1,343,624
Aug 29, 202540.5641.9840.5641.8441.812.60%858,109
Aug 28, 202541.2741.2740.6540.7840.75-0.59%927,400
Aug 27, 202540.4341.1939.9241.0240.991.16%1,094,422
Aug 26, 202539.6040.7039.4840.5540.523.00%1,525,736
Aug 25, 202539.4639.8339.1339.3739.340.25%586,623
Aug 22, 202538.4339.8338.2639.2739.241.63%1,152,200
Aug 21, 202536.8438.6536.8138.6438.615.09%1,330,200
Aug 20, 202535.8936.7835.8336.7736.743.00%1,462,601
Aug 19, 202536.2136.6335.6035.7035.67-1.11%653,132
Aug 18, 202535.7436.1135.6736.1036.070.61%527,338
Aug 15, 202535.4236.0935.0035.8835.852.19%902,800
Aug 14, 202535.2235.6835.1035.1135.08-0.51%596,626