Skip to main content
logo
Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
24.89
-0.49 (-1.93%)
At close: Jul 18, 2025, 4:00 PM
24.90
+0.01 (0.04%)
After-hours: Jul 18, 2025, 7:42 PM EDT

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202525.4625.5724.7324.8924.89-1.93%4,113,931
Jul 17, 202525.6025.6325.1825.3825.38-2.20%3,700,994
Jul 16, 202526.3426.4925.6225.9525.95-1.37%3,832,604
Jul 15, 202526.6626.7425.6326.3126.31-0.87%3,559,155
Jul 14, 202526.6527.1126.4826.5426.54-0.30%2,879,755
Jul 11, 202526.5026.7826.1726.6226.621.95%3,268,869
Jul 10, 202526.5326.5825.8526.1126.11-1.29%3,818,842
Jul 9, 202526.2226.6125.9226.4526.451.34%2,658,083
Jul 8, 202527.5027.6425.8326.1026.10-5.84%4,151,956
Jul 7, 202526.8827.8026.3127.7227.722.70%3,385,832
Jul 3, 202526.7827.2026.6826.9926.990.07%1,661,611
Jul 2, 202526.7027.1026.5126.9726.971.47%2,548,332
Jul 1, 202526.8527.1626.4426.5826.580.08%1,985,560
Jun 30, 202525.6526.6225.5526.5626.563.79%3,507,378
Jun 27, 202525.4525.6925.1625.5925.59-2.10%3,609,349
Jun 26, 202526.2326.4425.9326.1426.140.11%5,343,711
Jun 25, 202525.7326.1625.6726.1126.111.01%3,017,641
Jun 24, 202525.9826.0625.0825.8525.85-3.33%3,909,880
Jun 23, 202526.5227.2026.4826.7426.741.10%1,903,143
Jun 20, 202526.4727.0926.4126.4526.45-0.94%5,842,664
Jun 18, 202526.7926.9426.6126.7026.70-0.48%2,504,112
Jun 17, 202526.8727.0626.5226.8326.83-0.15%3,310,943
Jun 16, 202527.1327.4626.6126.8726.87-2.40%4,879,736
Jun 13, 202527.8927.9227.4327.5327.530.11%3,728,240
Jun 12, 202527.6427.9727.4327.5027.501.29%3,086,261
Jun 11, 202526.8327.2826.7927.1527.131.27%2,161,496
Jun 10, 202527.3027.4126.3626.8126.79-1.47%3,542,844
Jun 9, 202526.7527.2226.5927.2127.192.06%2,468,187
Jun 6, 202526.9627.2226.3926.6626.64-1.26%5,252,589
Jun 5, 202527.7027.9626.8527.0026.98-0.37%4,058,513
Jun 4, 202527.1227.2126.8027.1027.080.71%3,032,016
Jun 3, 202526.9527.0826.6126.9126.89-1.61%4,061,134
Jun 2, 202526.4927.5226.3827.3527.335.64%6,735,011
May 30, 202525.6926.1425.5025.8925.870.86%6,032,757
May 29, 202525.7925.9325.4425.6725.65-0.19%1,961,670
May 28, 202525.9026.0925.5825.7225.70-0.04%2,118,386
May 27, 202525.9726.3825.7025.7325.71-1.94%3,024,858
May 23, 202526.3326.4925.9726.2426.222.18%3,043,267
May 22, 202526.0026.1325.5525.6825.66-1.61%3,572,878
May 21, 202525.6026.2925.6026.1026.082.23%4,330,991
May 20, 202525.0525.6224.9825.5325.511.79%3,102,125
May 19, 202524.9725.1724.8525.0825.062.37%2,441,378
May 16, 202523.9024.5223.8224.5024.48-0.16%3,065,432
May 15, 202524.1524.5623.7924.5424.523.07%4,083,719
May 14, 202524.1124.2923.7523.8123.79-3.88%5,024,585
May 13, 202524.8824.9524.4224.7724.75-0.44%3,777,603
May 12, 202525.8425.8424.7224.8824.86-8.02%4,820,992
May 9, 202527.0927.1526.4527.0527.031.65%3,655,346
May 8, 202526.9627.0626.4126.6126.59-1.95%3,321,428
May 7, 202526.6627.2026.4227.1427.12-0.37%3,214,062