Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
29.77
+0.47 (1.60%)
Aug 27, 2025, 4:00 PM - Market closed
Alamos Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 29.06 | 29.75 | 28.83 | 29.78 | - | 1.62% | 1,603,573 |
| Aug 26, 2025 | 28.55 | 29.44 | 28.44 | 29.30 | 29.30 | 3.21% | 3,113,099 |
| Aug 25, 2025 | 28.51 | 28.83 | 28.29 | 28.39 | 28.39 | -0.04% | 2,349,778 |
| Aug 22, 2025 | 27.61 | 28.80 | 27.48 | 28.40 | 28.40 | 2.23% | 3,519,547 |
| Aug 21, 2025 | 26.50 | 27.80 | 26.50 | 27.78 | 27.78 | 4.79% | 4,113,083 |
| Aug 20, 2025 | 25.93 | 26.51 | 25.76 | 26.51 | 26.51 | 2.91% | 3,539,257 |
| Aug 19, 2025 | 26.14 | 26.47 | 25.69 | 25.76 | 25.76 | -1.45% | 3,125,683 |
| Aug 18, 2025 | 26.01 | 26.16 | 25.81 | 26.14 | 26.14 | 0.58% | 1,843,427 |
| Aug 15, 2025 | 25.75 | 26.15 | 25.36 | 25.99 | 25.99 | 2.32% | 3,694,678 |
| Aug 14, 2025 | 25.59 | 25.86 | 25.40 | 25.40 | 25.40 | -0.90% | 1,753,968 |
| Aug 13, 2025 | 26.18 | 26.18 | 25.52 | 25.63 | 25.63 | -1.23% | 2,789,914 |
| Aug 12, 2025 | 26.10 | 26.20 | 25.61 | 25.95 | 25.95 | -0.65% | 2,077,910 |
| Aug 11, 2025 | 25.39 | 26.18 | 25.31 | 26.12 | 26.12 | -0.23% | 2,791,914 |
| Aug 8, 2025 | 26.61 | 26.74 | 25.90 | 26.18 | 26.18 | -0.76% | 4,486,206 |
| Aug 7, 2025 | 26.58 | 26.68 | 26.13 | 26.38 | 26.38 | -0.11% | 2,827,715 |
| Aug 6, 2025 | 26.12 | 26.55 | 26.11 | 26.41 | 26.41 | 0.69% | 3,626,267 |
| Aug 5, 2025 | 25.32 | 26.39 | 25.21 | 26.23 | 26.23 | 2.54% | 3,652,182 |
| Aug 4, 2025 | 25.10 | 25.89 | 25.10 | 25.58 | 25.58 | 2.85% | 2,845,086 |
| Aug 1, 2025 | 24.95 | 25.12 | 24.55 | 24.87 | 24.87 | 2.35% | 4,965,705 |
| Jul 31, 2025 | 25.65 | 26.05 | 23.92 | 24.30 | 24.30 | -4.22% | 7,076,901 |
| Jul 30, 2025 | 25.58 | 26.19 | 25.36 | 25.37 | 25.37 | -1.21% | 5,515,496 |
| Jul 29, 2025 | 25.35 | 25.90 | 25.25 | 25.68 | 25.68 | 1.38% | 2,762,180 |
| Jul 28, 2025 | 25.57 | 25.63 | 25.12 | 25.33 | 25.33 | -2.09% | 2,242,278 |
| Jul 25, 2025 | 25.64 | 25.94 | 25.41 | 25.87 | 25.87 | 0.58% | 3,269,998 |
| Jul 24, 2025 | 25.88 | 26.13 | 25.60 | 25.72 | 25.72 | -1.91% | 2,739,287 |
| Jul 23, 2025 | 26.24 | 26.54 | 25.99 | 26.22 | 26.22 | -0.61% | 3,073,123 |
| Jul 22, 2025 | 25.94 | 26.59 | 25.86 | 26.38 | 26.38 | 2.57% | 3,785,505 |
| Jul 21, 2025 | 25.46 | 26.11 | 25.36 | 25.72 | 25.72 | 3.33% | 3,783,598 |
| Jul 18, 2025 | 25.46 | 25.57 | 24.73 | 24.89 | 24.89 | -1.93% | 4,113,931 |
| Jul 17, 2025 | 25.60 | 25.63 | 25.18 | 25.38 | 25.38 | -2.20% | 3,700,994 |
| Jul 16, 2025 | 26.34 | 26.49 | 25.62 | 25.95 | 25.95 | -1.37% | 3,832,604 |
| Jul 15, 2025 | 26.66 | 26.74 | 25.63 | 26.31 | 26.31 | -0.87% | 3,559,155 |
| Jul 14, 2025 | 26.65 | 27.11 | 26.48 | 26.54 | 26.54 | -0.30% | 2,879,755 |
| Jul 11, 2025 | 26.50 | 26.78 | 26.17 | 26.62 | 26.62 | 1.95% | 3,268,869 |
| Jul 10, 2025 | 26.53 | 26.58 | 25.85 | 26.11 | 26.11 | -1.29% | 3,818,842 |
| Jul 9, 2025 | 26.22 | 26.61 | 25.92 | 26.45 | 26.45 | 1.34% | 2,658,083 |
| Jul 8, 2025 | 27.50 | 27.64 | 25.83 | 26.10 | 26.10 | -5.84% | 4,151,956 |
| Jul 7, 2025 | 26.88 | 27.80 | 26.31 | 27.72 | 27.72 | 2.70% | 3,385,832 |
| Jul 3, 2025 | 26.78 | 27.20 | 26.68 | 26.99 | 26.99 | 0.07% | 1,661,611 |
| Jul 2, 2025 | 26.70 | 27.10 | 26.51 | 26.97 | 26.97 | 1.47% | 2,548,332 |
| Jul 1, 2025 | 26.85 | 27.16 | 26.44 | 26.58 | 26.58 | 0.08% | 1,985,560 |
| Jun 30, 2025 | 25.65 | 26.62 | 25.55 | 26.56 | 26.56 | 3.79% | 3,507,378 |
| Jun 27, 2025 | 25.45 | 25.69 | 25.16 | 25.59 | 25.59 | -2.10% | 3,609,349 |
| Jun 26, 2025 | 26.23 | 26.44 | 25.93 | 26.14 | 26.14 | 0.11% | 5,343,711 |
| Jun 25, 2025 | 25.73 | 26.16 | 25.67 | 26.11 | 26.11 | 1.01% | 3,017,641 |
| Jun 24, 2025 | 25.98 | 26.06 | 25.08 | 25.85 | 25.85 | -3.33% | 3,909,880 |
| Jun 23, 2025 | 26.52 | 27.20 | 26.48 | 26.74 | 26.74 | 1.10% | 1,903,143 |
| Jun 20, 2025 | 26.47 | 27.09 | 26.41 | 26.45 | 26.45 | -0.94% | 5,842,664 |
| Jun 18, 2025 | 26.79 | 26.94 | 26.61 | 26.70 | 26.70 | -0.48% | 2,504,112 |
| Jun 17, 2025 | 26.87 | 27.06 | 26.52 | 26.83 | 26.83 | -0.15% | 3,310,943 |