Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	52.20	52.92	51.92	52.56	52.50	0.84%	875,235
Aug 26, 2026	52.78	53.50	52.09	52.12	52.06	-3.37%	854,693
Aug 25, 2026	52.10	54.08	52.00	53.94	53.88	1.52%	1,054,588
Aug 24, 2026	52.62	53.63	51.84	53.13	53.07	1.86%	2,210,490
Aug 21, 2026	52.16	52.55	51.60	52.16	52.10	2.96%	3,817,098
Aug 20, 2026	48.82	50.71	48.82	50.66	50.61	2.49%	1,434,434
Aug 19, 2026	48.03	50.22	47.64	49.43	49.38	8.02%	1,871,437
Aug 18, 2026	46.36	46.69	45.62	45.76	45.71	-3.01%	1,198,774
Aug 17, 2026	46.81	47.86	46.42	47.18	47.13	1.79%	1,131,974
Aug 14, 2026	46.40	47.11	46.06	46.35	46.30	1.20%	738,863
Aug 13, 2026	46.00	46.36	45.36	45.80	45.75	-2.03%	1,187,281
Aug 12, 2026	47.98	47.98	46.70	46.75	46.70	0.30%	1,231,729
Aug 11, 2026	46.30	47.11	46.14	46.61	46.56	0.58%	689,725
Aug 10, 2026	46.28	46.64	45.52	46.34	46.29	0.17%	912,847
Aug 7, 2026	47.00	47.08	45.22	46.26	46.21	6.00%	1,281,029
Aug 6, 2026	43.49	44.18	42.90	43.64	43.59	-0.41%	1,544,925
Aug 5, 2026	42.69	44.23	42.50	43.82	43.77	8.41%	2,109,725
Aug 4, 2026	41.42	41.90	40.16	40.42	40.38	3.75%	2,504,268
Jul 31, 2026	38.96	39.50	38.03	38.96	38.92	-1.96%	1,176,417
Jul 30, 2026	39.80	40.11	38.66	39.74	39.70	-0.97%	1,489,050
Jul 29, 2026	40.36	41.38	39.54	40.13	40.09	-1.40%	1,087,443
Jul 28, 2026	40.95	41.22	40.14	40.70	40.66	-2.98%	1,531,319
Jul 27, 2026	42.51	42.65	41.46	41.95	41.90	0.53%	836,763
Jul 24, 2026	41.88	42.44	41.29	41.73	41.68	0.87%	550,809
Jul 23, 2026	41.83	42.07	40.99	41.37	41.33	-3.75%	1,504,636
Jul 22, 2026	42.27	43.76	42.24	42.98	42.93	3.12%	1,337,745
Jul 21, 2026	40.38	41.79	40.26	41.68	41.63	5.20%	1,488,166