Skip to main content
Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
26.66
-0.34 (-1.26%)
At close: Jun 6, 2025, 4:00 PM
26.76
+0.10 (0.38%)
After-hours: Jun 6, 2025, 7:58 PM EDT

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202526.9627.2226.3926.6626.66-1.26%4,333,879
Jun 5, 202527.7027.9626.8527.0027.00-0.37%4,058,513
Jun 4, 202527.1227.2126.8027.1027.100.71%3,032,016
Jun 3, 202526.9527.0826.6126.9126.91-1.61%4,061,134
Jun 2, 202526.4927.5226.3827.3527.355.64%6,735,011
May 30, 202525.6926.1425.5025.8925.890.86%6,032,757
May 29, 202525.7925.9325.4425.6725.67-0.19%1,961,670
May 28, 202525.9026.0925.5825.7225.72-0.04%2,118,386
May 27, 202525.9726.3825.7025.7325.73-1.94%3,024,858
May 23, 202526.3326.4925.9726.2426.242.18%3,043,267
May 22, 202526.0026.1325.5525.6825.68-1.61%3,572,878
May 21, 202525.6026.2925.6026.1026.102.23%4,330,991
May 20, 202525.0525.6224.9825.5325.531.79%3,102,125
May 19, 202524.9725.1724.8525.0825.082.37%2,441,378
May 16, 202523.9024.5223.8224.5024.50-0.16%3,065,432
May 15, 202524.1524.5623.7924.5424.543.07%4,083,719
May 14, 202524.1124.2923.7523.8123.81-3.88%5,024,585
May 13, 202524.8824.9524.4224.7724.77-0.44%3,777,603
May 12, 202525.8425.8424.7224.8824.88-8.02%4,820,992
May 9, 202527.0927.1526.4527.0527.051.65%3,655,346
May 8, 202526.9627.0626.4126.6126.61-1.95%3,321,428
May 7, 202526.6627.2026.4227.1427.14-0.37%3,214,062
May 6, 202526.3327.2926.1327.2427.245.99%6,108,549
May 5, 202525.6125.7125.0925.7025.703.96%5,632,230
May 2, 202526.0226.3624.6624.7224.72-3.93%5,293,575
May 1, 202525.3226.0023.8425.7325.73-9.78%12,638,583
Apr 30, 202527.8928.5527.8928.5228.521.39%3,552,042
Apr 29, 202528.1828.4627.8928.1328.13-1.06%2,453,505
Apr 28, 202527.9028.4427.6328.4328.431.68%2,822,343
Apr 25, 202527.4628.1127.3127.9627.96-1.06%2,256,051
Apr 24, 202528.3128.3727.8228.2628.261.44%2,117,480
Apr 23, 202527.2028.0326.9327.8627.86-3.43%6,170,797
Apr 22, 202529.7029.8528.5728.8528.85-3.03%5,536,137
Apr 21, 202530.7330.8529.1229.7529.750.57%3,926,578
Apr 17, 202530.1330.2829.4329.5829.58-2.47%3,122,758
Apr 16, 202530.7731.0029.8130.3330.332.36%3,470,034
Apr 15, 202529.8430.0129.3329.6329.630.85%2,780,989
Apr 14, 202528.6429.5428.4429.3829.380.55%3,484,299
Apr 11, 202529.1629.9928.9629.2229.224.47%6,019,058
Apr 10, 202526.9228.4726.7827.9727.975.39%5,584,869
Apr 9, 202525.8127.0925.6426.5426.548.33%6,046,904
Apr 8, 202525.6025.8624.3524.5024.50-0.12%3,572,168
Apr 7, 202523.6725.6123.4924.5324.530.04%4,811,806
Apr 4, 202525.8326.2624.2924.5224.52-8.75%6,651,479
Apr 3, 202524.9627.3224.6526.8726.871.36%5,398,187
Apr 2, 202526.6726.8526.2526.5126.51-0.93%3,546,425
Apr 1, 202526.7226.9126.4026.7626.760.07%2,703,125
Mar 31, 202526.7626.9625.8926.7426.740.64%4,453,071
Mar 28, 202526.9727.2526.3826.5726.57-0.52%3,773,688
Mar 27, 202526.0426.7226.0426.7126.713.41%2,822,816