Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.85	42.20	40.98	41.69	-	-1.44%	829,391
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
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