Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	58.71	60.34	58.09	59.34	59.34	2.52%	819,531
May 7, 2026	58.73	60.79	57.52	57.88	57.88	1.03%	2,056,800
May 6, 2026	55.87	58.39	55.87	57.29	57.29	8.20%	1,303,847
May 5, 2026	53.92	54.36	52.87	52.95	52.95	-0.47%	471,100
May 4, 2026	53.05	53.64	52.51	53.20	53.20	-0.67%	773,800
May 1, 2026	54.53	54.90	53.45	53.56	53.56	-1.18%	722,904
Apr 30, 2026	57.01	57.02	53.69	54.20	54.20	-3.09%	1,573,016
Apr 29, 2026	56.31	56.48	55.17	55.93	55.93	-1.96%	1,114,500
Apr 28, 2026	58.00	58.62	56.47	57.05	57.05	-3.91%	1,539,715
Apr 27, 2026	60.77	60.97	59.27	59.37	59.37	-3.81%	846,500
Apr 24, 2026	60.65	62.12	59.91	61.72	61.72	2.54%	599,100
Apr 23, 2026	60.86	61.56	58.56	60.19	60.19	-2.49%	777,600
Apr 22, 2026	62.73	62.84	61.33	61.73	61.73	1.41%	685,832
Apr 21, 2026	66.14	66.89	60.76	60.87	60.87	-9.01%	1,328,600
Apr 20, 2026	66.78	67.44	65.96	66.90	66.90	-1.06%	907,700
Apr 17, 2026	67.00	68.91	67.00	67.62	67.62	1.93%	821,765
Apr 16, 2026	66.24	66.77	65.70	66.34	66.34	0.96%	620,106
Apr 15, 2026	66.53	67.31	65.46	65.71	65.71	-2.13%	666,800
Apr 14, 2026	67.47	68.55	66.54	67.14	67.14	0.84%	828,200
Apr 13, 2026	66.02	67.24	66.02	66.58	66.58	-0.77%	845,000
Apr 10, 2026	65.87	67.18	65.70	67.10	67.10	3.10%	740,831
Apr 9, 2026	66.16	67.18	64.47	65.08	65.08	-1.20%	741,100
Apr 8, 2026	66.95	67.79	64.98	65.87	65.87	1.89%	817,100
Apr 7, 2026	64.84	65.11	62.74	64.65	64.65	0.31%	617,900
Apr 6, 2026	64.27	64.84	63.57	64.45	64.45	0.66%	445,424
Apr 2, 2026	60.28	64.20	60.24	64.03	64.03	0.93%	989,001
Apr 1, 2026	63.48	64.90	62.33	63.44	63.44	2.50%	1,046,199
Mar 31, 2026	59.41	62.16	59.41	61.89	61.89	6.32%	1,176,940
Mar 30, 2026	60.06	60.72	57.56	58.21	58.21	-1.29%	725,100
Mar 27, 2026	55.51	59.38	55.51	58.97	58.97	5.59%	1,355,100
Mar 26, 2026	56.17	58.98	55.80	55.85	55.85	-3.52%	931,840
Mar 25, 2026	58.60	58.92	57.06	57.89	57.89	2.82%	976,428
Mar 24, 2026	54.97	56.53	53.56	56.30	56.30	2.20%	1,224,400
Mar 23, 2026	51.45	56.47	51.45	55.09	55.09	4.54%	1,733,272
Mar 20, 2026	54.42	54.49	51.80	52.70	52.70	-2.96%	1,683,214
Mar 19, 2026	53.68	55.01	51.85	54.31	54.31	-5.45%	1,642,700
Mar 18, 2026	60.18	60.42	57.07	57.44	57.44	-8.18%	965,396
Mar 17, 2026	64.30	64.46	62.11	62.56	62.56	-1.15%	540,402
Mar 16, 2026	61.93	64.06	61.54	63.29	63.29	0.54%	662,390
Mar 13, 2026	65.25	66.10	62.63	62.95	62.95	-4.81%	1,119,702
Mar 12, 2026	67.22	67.53	65.92	66.13	66.13	-1.46%	871,900
Mar 11, 2026	67.93	68.25	65.85	67.11	67.06	-2.30%	802,630
Mar 10, 2026	70.50	70.51	68.20	68.69	68.63	-1.11%	841,300
Mar 9, 2026	65.55	69.61	64.25	69.46	69.40	2.52%	1,375,200
Mar 6, 2026	66.46	67.93	64.88	67.75	67.70	0.39%	813,800
Mar 5, 2026	69.87	69.87	65.87	67.49	67.44	-4.86%	1,136,860
Mar 4, 2026	72.87	73.17	70.11	70.94	70.88	-0.69%	1,112,439
Mar 3, 2026	71.39	71.91	68.40	71.43	71.37	-5.58%	1,175,501
Mar 2, 2026	75.25	75.78	72.68	75.65	75.59	2.33%	1,439,024
Feb 27, 2026	72.08	74.13	71.92	73.93	73.87	3.05%	2,236,900