Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
31.87
+0.33 (1.05%)
At close: Oct 29, 2025, 4:00 PM EDT
31.87
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
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 |