Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	32.21	32.73	31.74	31.87	-	1.05%	5,171,242
Oct 28, 2025	30.08	31.92	29.97	31.54	31.54	3.27%	5,928,285
Oct 27, 2025	30.66	31.20	29.48	30.54	30.54	-3.20%	5,547,270
Oct 24, 2025	31.06	31.94	30.92	31.55	31.55	-0.97%	3,308,503
Oct 23, 2025	32.46	32.63	31.82	31.86	31.86	0.03%	3,015,204
Oct 22, 2025	30.77	31.91	30.72	31.85	31.85	0.38%	4,223,064
Oct 21, 2025	32.55	33.11	31.35	31.73	31.73	-9.91%	6,612,387
Oct 20, 2025	35.25	35.56	34.70	35.22	35.22	2.03%	3,269,745
Oct 17, 2025	36.38	36.53	34.07	34.52	34.52	-7.87%	5,722,950
Oct 16, 2025	36.52	37.54	36.17	37.47	37.47	4.00%	4,981,896
Oct 15, 2025	34.46	36.14	34.06	36.03	36.03	5.78%	3,791,548
Oct 14, 2025	34.25	34.54	33.77	34.06	34.06	-1.96%	3,268,350
Oct 13, 2025	33.87	34.97	33.87	34.74	34.74	5.11%	2,779,882
Oct 10, 2025	32.93	33.30	32.58	33.05	33.05	0.89%	2,893,797
Oct 9, 2025	34.32	34.39	32.41	32.76	32.76	-4.35%	4,154,500
Oct 8, 2025	34.47	34.50	33.54	34.25	34.25	2.15%	3,127,210
Oct 7, 2025	34.71	34.78	33.13	33.53	33.53	-3.48%	4,374,639
Oct 6, 2025	34.71	35.43	34.41	34.74	34.74	2.15%	3,771,985
Oct 3, 2025	34.61	34.70	33.64	34.01	34.01	-1.16%	3,425,826
Oct 2, 2025	35.34	35.40	33.31	34.41	34.41	-1.94%	3,459,386
Oct 1, 2025	35.08	35.61	34.76	35.09	35.09	0.66%	3,458,599
Sep 30, 2025	34.23	35.09	34.05	34.86	34.86	0.64%	3,804,519
Sep 29, 2025	35.00	35.13	34.39	34.64	34.64	1.35%	3,602,919
Sep 26, 2025	33.40	34.18	33.20	34.18	34.18	2.61%	2,871,809
Sep 25, 2025	33.46	33.89	33.02	33.31	33.31	-0.12%	2,646,482
Sep 24, 2025	33.72	34.39	33.21	33.35	33.35	-1.30%	3,211,054
Sep 23, 2025	33.55	34.40	33.39	33.79	33.79	1.47%	5,443,253
Sep 22, 2025	33.25	33.46	32.30	33.30	33.30	2.97%	5,295,893
Sep 19, 2025	31.23	32.40	31.15	32.34	32.34	3.85%	17,367,451
Sep 18, 2025	31.11	31.25	30.81	31.14	31.14	-0.73%	3,094,291
Sep 17, 2025	31.41	31.98	31.21	31.37	31.37	-0.76%	4,661,644
Sep 16, 2025	33.42	33.47	31.47	31.61	31.61	-5.44%	5,619,711
Sep 15, 2025	33.30	34.01	33.17	33.43	33.43	1.43%	4,016,088
Sep 12, 2025	33.04	33.15	32.57	32.96	32.96	0.18%	2,391,259
Sep 11, 2025	32.99	33.21	32.67	32.90	32.90	-0.66%	2,778,378
Sep 10, 2025	32.64	33.27	32.64	33.12	33.10	1.85%	2,970,020
Sep 9, 2025	33.03	33.09	32.33	32.52	32.50	-0.73%	2,981,632
Sep 8, 2025	32.71	33.10	32.46	32.76	32.74	1.77%	3,592,798
Sep 5, 2025	32.20	32.50	31.56	32.19	32.17	2.03%	2,934,099
Sep 4, 2025	31.50	32.13	31.35	31.55	31.53	-1.68%	4,373,818
Sep 3, 2025	32.40	32.49	31.80	32.09	32.07	0.31%	3,969,970
Sep 2, 2025	31.13	32.00	30.20	31.99	31.97	5.06%	6,541,669
Aug 29, 2025	29.60	30.58	29.56	30.45	30.43	2.70%	2,989,571
Aug 28, 2025	29.93	29.97	29.54	29.65	29.63	-0.24%	1,835,128
Aug 27, 2025	29.06	29.86	28.83	29.72	29.70	1.43%	3,181,651
Aug 26, 2025	28.55	29.44	28.44	29.30	29.28	3.21%	3,113,099
Aug 25, 2025	28.51	28.83	28.29	28.39	28.37	-0.04%	2,349,778
Aug 22, 2025	27.61	28.80	27.48	28.40	28.38	2.23%	3,519,547
Aug 21, 2025	26.50	27.80	26.50	27.78	27.76	4.79%	4,113,083
Aug 20, 2025	25.93	26.51	25.76	26.51	26.49	2.91%	3,539,257