Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	36.31	36.35	36.31	36.32	36.32	-0.60%	10,371
Jun 19, 2025	36.42	36.89	36.42	36.54	36.54	-0.19%	167,700
Jun 18, 2025	36.50	36.83	36.44	36.61	36.61	-	1,272,500
Jun 17, 2025	36.61	36.73	36.08	36.61	36.61	0.38%	1,052,900
Jun 16, 2025	36.77	37.20	36.08	36.47	36.47	-2.54%	1,426,145
Jun 13, 2025	37.97	38.03	37.30	37.42	37.42	-0.05%	1,394,949
Jun 12, 2025	37.64	38.06	37.38	37.44	37.44	0.92%	1,004,700
Jun 11, 2025	37.00	37.28	36.66	37.10	37.07	1.03%	774,600
Jun 10, 2025	37.39	37.51	36.05	36.72	36.69	-1.40%	1,770,400
Jun 9, 2025	36.59	37.26	36.42	37.24	37.21	2.00%	922,800
Jun 6, 2025	36.81	37.21	36.13	36.51	36.48	-1.03%	2,220,145
Jun 5, 2025	37.52	38.11	36.69	36.89	36.86	-0.54%	1,262,407
Jun 4, 2025	37.12	37.22	36.74	37.09	37.06	0.32%	919,809
Jun 3, 2025	36.96	37.16	36.49	36.97	36.94	-1.36%	1,813,539
Jun 2, 2025	36.30	37.70	36.17	37.48	37.45	5.46%	1,857,900
May 30, 2025	35.61	36.04	35.08	35.54	35.51	0.23%	29,328,400
May 29, 2025	35.74	35.75	35.15	35.46	35.43	-0.45%	1,104,700
May 28, 2025	35.93	36.10	35.35	35.62	35.59	0.17%	1,036,900
May 27, 2025	35.82	36.32	35.40	35.56	35.53	-2.39%	1,302,837
May 26, 2025	35.75	36.82	35.71	36.43	36.40	1.03%	395,825
May 23, 2025	36.37	36.46	35.82	36.06	36.03	1.21%	1,302,800
May 22, 2025	36.09	36.29	35.48	35.63	35.60	-1.66%	1,685,800
May 21, 2025	36.18	36.43	35.65	36.23	36.20	1.91%	2,260,500
May 20, 2025	34.83	35.68	34.79	35.55	35.52	3.70%	1,463,119
May 16, 2025	33.38	34.29	33.31	34.28	34.25	-	804,800
May 15, 2025	33.73	34.29	33.29	34.28	34.25	3.07%	1,404,724
May 14, 2025	33.60	33.90	33.19	33.26	33.23	-3.62%	1,791,605
May 13, 2025	34.91	34.91	34.10	34.51	34.48	-0.86%	1,616,531
May 12, 2025	36.11	36.12	34.62	34.81	34.78	-7.74%	1,303,201
May 9, 2025	37.78	37.83	36.86	37.73	37.70	1.84%	879,302
May 8, 2025	37.38	37.52	36.77	37.05	37.02	-1.38%	1,909,630
May 7, 2025	36.59	37.61	36.45	37.57	37.54	0.08%	2,159,500
May 6, 2025	36.27	37.59	36.04	37.54	37.51	5.81%	1,288,200
May 5, 2025	35.33	35.50	34.67	35.48	35.45	3.99%	1,057,200
May 2, 2025	36.00	36.33	34.04	34.12	34.09	-4.21%	1,838,000
May 1, 2025	35.50	35.99	32.90	35.62	35.59	-9.62%	3,550,100
Apr 30, 2025	38.62	39.43	38.62	39.41	39.37	1.29%	1,409,600
Apr 29, 2025	38.95	39.39	38.64	38.91	38.87	-0.92%	905,600
Apr 28, 2025	38.63	39.29	38.27	39.27	39.23	1.32%	716,847
Apr 25, 2025	38.00	38.95	37.99	38.76	38.72	-1.00%	573,000
Apr 24, 2025	39.19	39.35	38.57	39.15	39.11	1.32%	653,400
Apr 23, 2025	37.64	38.90	37.00	38.64	38.60	-3.04%	1,927,404
Apr 22, 2025	41.26	41.34	39.48	39.85	39.81	-3.16%	1,640,800
Apr 21, 2025	42.17	42.49	40.26	41.15	41.11	0.51%	1,064,946
Apr 17, 2025	41.74	41.97	40.83	40.94	40.90	-2.78%	1,463,200
Apr 16, 2025	42.97	42.97	41.44	42.11	42.07	1.67%	1,820,200
Apr 15, 2025	41.45	41.68	40.71	41.42	41.38	1.62%	1,266,500
Apr 14, 2025	39.81	40.98	39.54	40.76	40.72	0.42%	1,558,900
Apr 11, 2025	40.50	41.60	40.30	40.59	40.55	3.73%	1,661,200
Apr 10, 2025	38.02	39.80	37.65	39.13	39.09	4.40%	1,237,129