Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	48.54	48.56	46.66	46.66	-	-9.22%	82,176
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
Jun 9, 2026	50.33	50.48	46.96	48.78	48.72	-2.38%	1,587,949
Jun 8, 2026	49.76	50.84	49.53	49.97	49.91	0.99%	1,274,540
Jun 5, 2026	52.30	52.54	49.35	49.48	49.42	-7.70%	1,004,276
Jun 4, 2026	53.65	54.44	53.15	53.61	53.55	2.13%	886,129
Jun 3, 2026	54.03	54.22	52.40	52.49	52.43	-4.08%	769,169
Jun 2, 2026	55.08	55.50	53.73	54.72	54.65	-0.05%	588,887
Jun 1, 2026	54.87	55.44	53.17	54.75	54.68	-3.20%	833,013
May 29, 2026	54.67	56.78	53.87	56.56	56.49	3.68%	3,697,407
May 28, 2026	52.76	55.15	51.65	54.55	54.48	2.44%	797,256
May 27, 2026	54.00	54.66	53.18	53.25	53.19	-4.11%	851,208
May 26, 2026	54.66	55.71	54.29	55.53	55.46	-0.20%	685,619
May 25, 2026	54.41	55.64	54.27	55.64	55.57	4.90%	238,395
May 22, 2026	53.88	54.31	52.89	53.04	52.98	-2.01%	551,353
May 21, 2026	53.48	55.13	53.10	54.13	54.06	-0.18%	635,632
May 20, 2026	53.35	55.05	52.67	54.23	54.16	2.30%	883,184
May 19, 2026	54.62	54.62	52.77	53.01	52.95	-4.18%	1,229,305
May 15, 2026	57.43	57.74	54.45	55.32	55.25	-7.23%	1,260,132
May 14, 2026	59.55	60.07	58.47	59.63	59.56	-0.28%	522,025
May 13, 2026	60.00	60.60	59.12	59.80	59.73	-1.92%	657,167
May 12, 2026	59.34	61.26	57.91	60.97	60.90	1.48%	779,856
May 11, 2026	59.54	61.61	59.42	60.08	60.01	1.25%	790,303
May 8, 2026	58.73	60.34	58.09	59.34	59.27	2.52%	825,908
May 7, 2026	58.73	60.79	57.52	57.88	57.81	1.03%	2,056,794
May 6, 2026	55.87	58.39	55.87	57.29	57.22	8.20%	1,303,847
May 5, 2026	53.92	54.36	52.87	52.95	52.89	-0.47%	471,074
May 4, 2026	53.05	53.64	52.51	53.20	53.14	-0.67%	773,780
May 1, 2026	54.53	54.90	53.45	53.56	53.50	-1.18%	722,904
Apr 30, 2026	57.01	57.02	53.69	54.20	54.13	-3.09%	1,572,616
Apr 29, 2026	56.31	56.48	55.17	55.93	55.86	-1.96%	1,114,456
Apr 28, 2026	58.00	58.62	56.47	57.05	56.98	-3.91%	1,538,915
Apr 27, 2026	60.77	60.97	59.27	59.37	59.30	-3.81%	846,493
Apr 24, 2026	60.65	62.12	59.91	61.72	61.65	2.54%	599,065
Apr 23, 2026	60.86	61.56	58.56	60.19	60.12	-2.49%	777,588
Apr 22, 2026	62.73	62.84	61.33	61.73	61.66	1.41%	685,832
Apr 21, 2026	66.14	66.89	60.76	60.87	60.80	-9.01%	1,328,584
Apr 20, 2026	66.78	67.44	65.96	66.90	66.82	-1.06%	907,672
Apr 17, 2026	67.00	68.91	67.00	67.62	67.54	1.93%	821,706
Apr 16, 2026	66.24	66.77	65.70	66.34	66.26	0.96%	620,106
Apr 15, 2026	66.53	67.31	65.46	65.71	65.63	-2.13%	666,790
Apr 14, 2026	67.47	68.55	66.54	67.14	67.06	0.84%	828,179
Apr 13, 2026	66.02	67.24	66.02	66.58	66.50	-0.77%	844,992
Apr 10, 2026	65.87	67.18	65.70	67.10	67.02	3.10%	740,831