Skip to main content
Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
26.57
-0.14 (-0.52%)
At close: Mar 28, 2025, 4:00 PM
26.98
+0.41 (1.54%)
Pre-market: Mar 31, 2025, 8:52 AM EDT

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 26, 202526.2526.3425.7825.8325.83-1.41%2,273,802
Mar 25, 202526.0026.5025.9526.2026.202.06%3,002,069
Mar 24, 202526.1226.3225.5125.6725.67-1.69%3,270,649
Mar 21, 202525.7726.1125.3326.1126.110.08%6,417,014
Mar 20, 202525.9026.3225.6726.0926.09-0.15%3,321,922
Mar 19, 202525.9126.3325.4626.1326.131.12%3,057,988
Mar 18, 202526.1826.3525.7425.8425.840.04%4,747,024
Mar 17, 202525.3025.9025.2625.8325.832.70%3,935,452
Mar 14, 202525.3625.3624.8725.1525.151.13%3,472,169
Mar 13, 202524.7125.3124.5724.8724.871.43%4,323,584
Mar 12, 202523.7824.6623.7824.5224.502.38%3,653,922
Mar 11, 202523.4424.1523.3323.9523.933.90%3,647,153
Mar 10, 202523.6123.7322.7823.0523.03-3.03%4,218,006
Mar 7, 202523.9124.5923.6723.7723.75-0.50%5,155,454
Mar 6, 202524.1024.4123.7723.8923.87-1.89%5,199,585
Mar 5, 202523.1824.3723.0524.3524.335.27%4,393,775
Mar 4, 202523.5523.8122.7723.1323.110.35%2,499,093
Mar 3, 202523.3423.5322.8123.0523.030.83%3,289,055
Feb 28, 202522.3222.8622.0422.8622.841.02%2,462,537
Feb 27, 202523.1723.4222.6022.6322.61-3.99%2,980,303
Feb 26, 202522.9823.8322.9023.5723.551.90%2,764,225
Feb 25, 202523.0023.2022.5623.1323.11-0.17%3,271,426
Feb 24, 202522.8723.4022.3623.1723.152.12%3,263,364
Feb 21, 202523.1323.1722.6322.6922.67-2.49%3,118,326
Feb 20, 202522.8624.2722.8223.2723.252.60%4,106,767
Feb 19, 202522.5722.8022.4422.6822.66-0.09%2,238,490
Feb 18, 202522.7122.8322.2622.7022.681.79%3,299,037
Feb 14, 202523.2323.3222.1522.3022.28-3.38%4,649,593
Feb 13, 202522.9023.0822.6423.0823.060.96%2,157,444
Feb 12, 202522.2723.0522.2722.8622.841.69%3,042,158
Feb 11, 202522.7222.8722.4122.4822.46-1.45%2,620,070
Feb 10, 202523.0123.0622.4322.8122.792.84%3,025,100
Feb 7, 202522.4122.4621.9622.1822.16-0.31%2,358,883
Feb 6, 202522.3522.3822.1122.2522.23-0.36%1,969,985
Feb 5, 202521.8322.6221.8222.3322.313.91%2,733,196
Feb 4, 202521.5921.7521.2821.4921.470.51%1,727,850
Feb 3, 202521.1721.8420.9821.3821.362.15%3,081,228
Jan 31, 202521.3721.4520.9020.9320.91-1.32%1,812,650
Jan 30, 202520.8821.3720.7321.2121.193.31%2,736,273
Jan 29, 202520.4920.7720.2320.5320.510.24%1,283,438
Jan 28, 202520.3020.5620.1620.4820.461.69%1,377,230
Jan 27, 202520.2920.3019.7420.1420.12-2.23%1,978,409
Jan 24, 202520.4420.6320.2820.6020.582.39%1,461,705
Jan 23, 202520.0020.1419.6820.1220.10-0.30%2,004,743
Jan 22, 202520.1920.4919.7720.1820.161.36%2,246,333
Jan 21, 202519.7920.1119.7819.9119.891.89%2,141,258
Jan 17, 202519.3019.6019.0719.5419.520.41%1,128,718
Jan 16, 202519.6619.7919.4419.4619.440.31%1,964,498