Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	54.67	56.78	53.87	56.56	56.56	3.68%	3,647,819
May 28, 2026	52.76	55.15	51.65	54.55	54.55	2.44%	794,500
May 27, 2026	54.00	54.66	53.18	53.25	53.25	-4.11%	851,208
May 26, 2026	54.66	55.71	54.29	55.53	55.53	-0.20%	685,766
May 25, 2026	54.41	55.64	54.27	55.64	55.64	4.90%	238,395
May 22, 2026	53.88	54.31	52.89	53.04	53.04	-2.01%	551,474
May 21, 2026	53.48	55.13	53.10	54.13	54.13	-0.18%	635,632
May 20, 2026	53.35	55.05	52.67	54.23	54.23	2.30%	883,208
May 19, 2026	54.62	54.62	52.77	53.01	53.01	-4.18%	1,229,305
May 15, 2026	57.43	57.74	54.45	55.32	55.32	-7.23%	1,260,132
May 14, 2026	59.55	60.07	58.47	59.63	59.63	-0.28%	522,025
May 13, 2026	60.00	60.60	59.12	59.80	59.80	-1.92%	657,167
May 12, 2026	59.34	61.26	57.91	60.97	60.97	1.48%	779,856
May 11, 2026	59.54	61.61	59.42	60.08	60.08	1.25%	790,303
May 8, 2026	58.73	60.34	58.09	59.34	59.34	2.52%	825,908
May 7, 2026	58.73	60.79	57.52	57.88	57.88	1.03%	2,056,794
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%	471,074
May 4, 2026	53.05	53.64	52.51	53.20	53.20	-0.67%	773,780
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%	1,572,616
Apr 29, 2026	56.31	56.48	55.17	55.93	55.93	-1.96%	1,114,456
Apr 28, 2026	58.00	58.62	56.47	57.05	57.05	-3.91%	1,538,915
Apr 27, 2026	60.77	60.97	59.27	59.37	59.37	-3.81%	846,493
Apr 24, 2026	60.65	62.12	59.91	61.72	61.72	2.54%	599,065
Apr 23, 2026	60.86	61.56	58.56	60.19	60.19	-2.49%	777,588
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%	1,328,584
Apr 20, 2026	66.78	67.44	65.96	66.90	66.90	-1.06%	907,672
Apr 17, 2026	67.00	68.91	67.00	67.62	67.62	1.93%	821,706
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%	666,790
Apr 14, 2026	67.47	68.55	66.54	67.14	67.14	0.84%	828,179
Apr 13, 2026	66.02	67.24	66.02	66.58	66.58	-0.77%	844,992
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%	741,066
Apr 8, 2026	66.95	67.79	64.98	65.87	65.87	1.89%	817,052
Apr 7, 2026	64.84	65.12	62.74	64.65	64.65	0.31%	617,882
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%	988,883
Apr 1, 2026	63.48	64.90	62.33	63.44	63.44	2.50%	1,045,299
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%	725,066
Mar 27, 2026	55.51	59.38	55.51	58.97	58.97	5.59%	1,355,073
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%	1,224,392
Mar 23, 2026	51.45	56.47	51.45	55.09	55.09	4.54%	1,731,598
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%	1,642,671