Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	48.82	49.07	48.82	49.07	-	-0.73%	5,100
Aug 19, 2026	48.03	50.22	47.64	49.43	49.43	8.02%	1,867,237
Aug 18, 2026	46.36	46.69	45.62	45.76	45.76	-3.01%	1,198,815
Aug 17, 2026	46.81	47.86	46.42	47.18	47.18	1.79%	1,128,374
Aug 14, 2026	46.40	47.11	46.06	46.35	46.35	1.20%	739,055
Aug 13, 2026	46.00	46.36	45.36	45.80	45.80	-2.03%	1,187,281
Aug 12, 2026	47.98	47.98	46.70	46.75	46.75	0.30%	1,231,761
Aug 11, 2026	46.30	47.11	46.14	46.61	46.61	0.58%	689,725
Aug 10, 2026	46.28	46.64	45.52	46.34	46.34	0.17%	912,939
Aug 7, 2026	47.00	47.08	45.22	46.26	46.26	6.00%	1,281,029
Aug 6, 2026	43.49	44.18	42.90	43.64	43.64	-0.41%	1,544,784
Aug 5, 2026	42.69	44.23	42.50	43.82	43.82	8.41%	2,108,925
Aug 4, 2026	41.42	41.90	40.16	40.42	40.42	3.75%	2,504,401
Jul 31, 2026	38.96	39.50	38.03	38.96	38.96	-1.96%	1,176,417
Jul 30, 2026	39.80	40.11	38.66	39.74	39.74	-0.97%	1,489,189
Jul 29, 2026	40.36	41.38	39.54	40.13	40.13	-1.40%	1,087,443
Jul 28, 2026	40.95	41.22	40.14	40.70	40.70	-2.98%	1,531,449
Jul 27, 2026	42.51	42.65	41.46	41.95	41.95	0.53%	835,563
Jul 24, 2026	41.88	42.44	41.29	41.73	41.73	0.87%	550,945
Jul 23, 2026	41.83	42.07	40.99	41.37	41.37	-3.75%	1,504,636
Jul 22, 2026	42.27	43.76	42.24	42.98	42.98	3.12%	1,338,285
Jul 21, 2026	40.38	41.79	40.26	41.68	41.68	5.20%	1,488,166
Jul 20, 2026	39.49	39.88	39.14	39.62	39.62	0.08%	1,020,593
Jul 17, 2026	39.00	40.17	38.75	39.59	39.59	-0.25%	601,260
Jul 16, 2026	40.04	40.04	39.14	39.69	39.69	-2.70%	1,423,249
Jul 15, 2026	41.12	41.72	40.08	40.79	40.79	-1.19%	1,310,515
Jul 14, 2026	42.02	42.16	40.97	41.28	41.28	1.05%	1,575,469
Jul 13, 2026	40.90	41.47	40.48	40.85	40.85	-2.01%	1,029,185
Jul 10, 2026	41.85	42.20	40.98	41.69	41.69	-1.44%	1,087,445
Jul 9, 2026	42.30	42.50	41.73	42.30	42.30	2.12%	1,150,577
Jul 8, 2026	42.39	42.50	39.95	41.42	41.42	-4.34%	1,551,197
Jul 7, 2026	44.75	45.00	42.97	43.30	43.30	-3.48%	858,518
Jul 6, 2026	45.84	45.94	44.18	44.86	44.86	-3.11%	1,176,148
Jul 3, 2026	45.70	46.33	45.51	46.30	46.30	3.28%	357,628
Jul 2, 2026	44.00	45.19	43.81	44.83	44.83	4.26%	1,469,127
Jun 30, 2026	43.67	43.94	42.54	43.00	43.00	-1.56%	2,049,312
Jun 29, 2026	44.00	44.00	42.81	43.68	43.68	-1.51%	2,923,374
Jun 26, 2026	44.62	45.68	44.00	44.35	44.35	0.57%	1,528,191
Jun 25, 2026	43.63	44.40	43.15	44.10	44.10	3.09%	1,695,910
Jun 24, 2026	42.14	44.24	41.96	42.78	42.78	-2.48%	1,558,595
Jun 23, 2026	43.60	44.40	43.04	43.87	43.87	-2.99%	1,878,062
Jun 22, 2026	45.24	45.37	42.78	45.22	45.22	7.87%	5,890,241
Jun 19, 2026	48.54	48.56	41.04	41.92	41.92	-18.44%	4,574,191
Jun 18, 2026	52.68	54.16	50.41	51.40	51.40	-2.52%	1,312,365
Jun 17, 2026	53.76	55.48	52.64	52.73	52.73	-1.97%	1,221,272
Jun 16, 2026	53.04	54.26	52.79	53.79	53.79	2.34%	986,605
Jun 15, 2026	52.31	54.18	52.17	52.56	52.56	6.85%	1,483,693
Jun 12, 2026	48.84	49.71	47.94	49.19	49.19	2.20%	1,013,273
Jun 11, 2026	46.10	48.71	46.10	48.13	48.13	4.85%	1,507,638
Jun 10, 2026	47.00	48.39	45.84	45.96	45.90	-5.78%	1,634,163