Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	46.26	47.09	45.55	45.99	45.99	2.31%	1,098,579
Nov 6, 2026	42.94	45.02	42.80	44.95	44.95	3.29%	1,373,818
Nov 5, 2026	42.94	43.79	41.69	43.52	43.52	3.74%	1,942,943
Nov 4, 2026	39.90	42.03	39.15	41.95	41.95	10.66%	1,997,432
Nov 3, 2026	38.71	38.79	37.88	37.91	37.91	-2.37%	1,080,657
Nov 2, 2026	39.01	39.82	38.68	38.83	38.83	1.30%	1,543,610
Oct 30, 2026	38.59	38.76	37.57	38.33	38.33	-4.79%	1,372,118
Oct 29, 2026	41.08	41.16	39.97	40.26	40.26	-9.10%	1,687,493
Oct 28, 2026	43.69	44.37	43.32	44.29	44.29	1.33%	576,440
Oct 27, 2026	42.41	43.80	42.20	43.71	43.71	3.21%	1,183,377
Oct 26, 2026	42.20	42.60	41.36	42.35	42.35	0.86%	735,877
Oct 23, 2026	42.00	42.31	40.83	41.99	41.99	-0.99%	979,482
Oct 22, 2026	43.19	43.19	42.13	42.41	42.41	-4.80%	963,972
Oct 21, 2026	45.10	45.32	43.84	44.55	44.55	-0.47%	659,392
Oct 20, 2026	44.50	46.11	44.11	44.76	44.76	-0.82%	426,024
Oct 19, 2026	45.39	45.52	44.72	45.13	45.13	-0.79%	373,372
Oct 16, 2026	45.14	46.16	44.87	45.49	45.49	0.22%	1,488,997
Oct 15, 2026	44.13	45.45	43.61	45.39	45.39	4.34%	655,852
Oct 14, 2026	43.99	44.20	43.01	43.50	43.50	-4.16%	999,902
Oct 13, 2026	46.63	46.65	44.80	45.39	45.39	-3.28%	784,668
Oct 9, 2026	46.80	47.28	46.54	46.93	46.93	2.40%	615,914
Oct 8, 2026	44.88	45.95	44.83	45.83	45.83	1.98%	528,445
Oct 7, 2026	45.25	45.51	44.50	44.94	44.94	-3.54%	618,402
Oct 6, 2026	46.53	46.88	45.78	46.59	46.59	1.08%	1,014,711
Oct 5, 2026	46.44	46.44	45.22	46.09	46.09	-0.37%	567,930
Oct 2, 2026	46.33	46.39	45.32	46.26	46.26	1.98%	1,444,869
Oct 1, 2026	46.10	46.24	45.32	45.36	45.36	-1.54%	1,088,580
Sep 30, 2026	47.42	47.43	46.02	46.07	46.07	-1.79%	764,025
Sep 29, 2026	46.59	47.20	46.27	46.91	46.91	1.14%	931,300
Sep 28, 2026	46.28	47.07	45.50	46.38	46.38	-5.02%	792,620
Sep 25, 2026	48.36	48.90	47.85	48.83	48.83	1.20%	906,505
Sep 24, 2026	48.00	48.37	47.35	48.25	48.25	-0.66%	1,535,625
Sep 23, 2026	49.57	49.65	48.41	48.57	48.57	-4.86%	1,770,336
Sep 22, 2026	49.27	51.21	49.27	51.05	51.05	3.36%	1,306,882
Sep 21, 2026	49.96	50.03	48.78	49.39	49.39	-1.18%	721,489
Sep 18, 2026	50.40	50.52	49.45	49.98	49.98	-0.14%	1,576,607
Sep 17, 2026	49.72	50.60	48.96	50.05	50.05	3.88%	437,827
Sep 16, 2026	50.06	50.17	47.57	48.18	48.18	-1.51%	1,214,647
Sep 15, 2026	49.83	49.93	48.28	48.92	48.92	-1.25%	1,487,880
Sep 14, 2026	48.56	49.90	48.32	49.54	49.54	-0.52%	691,077
Sep 11, 2026	50.37	51.14	49.41	49.80	49.80	0.93%	450,799
Sep 10, 2026	49.25	49.88	49.03	49.34	49.34	-3.28%	618,228
Sep 9, 2026	51.22	52.08	50.75	51.07	51.01	1.55%	830,381
Sep 8, 2026	50.76	51.07	50.22	50.29	50.24	-1.70%	1,071,675
Sep 4, 2026	50.78	51.83	50.69	51.16	51.10	-1.65%	700,626
Sep 3, 2026	51.73	52.18	50.45	52.02	51.96	4.00%	1,153,107
Sep 2, 2026	49.62	50.80	49.38	50.02	49.97	3.13%	1,005,462
Sep 1, 2026	48.94	50.28	48.40	48.50	48.45	-4.49%	1,133,505
Aug 31, 2026	51.02	51.03	49.48	50.78	50.73	-0.65%	1,748,611
Aug 28, 2026	52.61	52.87	50.49	51.11	51.05	-2.76%	1,244,597