Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
28.26
+0.40 (1.44%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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