Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.64	37.14	35.81	36.08	36.08	-0.03%	1,679,957
Dec 4, 2025	35.48	36.30	35.44	36.09	36.09	0.78%	1,527,452
Dec 3, 2025	36.63	36.75	35.63	35.81	35.79	-1.02%	1,612,964
Dec 2, 2025	36.71	36.86	35.26	36.18	36.15	-2.24%	2,489,277
Dec 1, 2025	37.82	38.00	36.83	37.01	36.98	-1.31%	2,702,140
Nov 28, 2025	37.00	37.67	36.85	37.50	37.47	1.99%	1,807,329
Nov 26, 2025	35.09	36.88	34.98	36.77	36.74	6.24%	3,147,884
Nov 25, 2025	34.24	34.96	34.18	34.61	34.59	0.64%	2,608,559
Nov 24, 2025	32.80	34.48	32.41	34.39	34.37	5.39%	3,035,913
Nov 21, 2025	32.27	33.18	31.98	32.63	32.61	1.12%	2,537,775
Nov 20, 2025	34.00	34.40	32.24	32.27	32.25	-4.78%	3,300,796
Nov 19, 2025	34.34	35.07	33.51	33.89	33.87	0.21%	2,440,938
Nov 18, 2025	33.15	34.23	32.92	33.82	33.80	2.27%	2,812,868
Nov 17, 2025	33.35	33.72	32.61	33.07	33.05	-0.84%	2,236,112
Nov 14, 2025	31.93	33.57	31.72	33.35	33.33	-0.33%	3,178,915
Nov 13, 2025	34.08	34.37	32.89	33.46	33.44	-0.59%	3,886,146
Nov 12, 2025	32.88	34.17	32.47	33.66	33.64	3.03%	2,847,431
Nov 11, 2025	32.80	32.90	32.13	32.67	32.65	0.49%	2,222,968
Nov 10, 2025	32.15	32.70	31.67	32.51	32.49	4.90%	3,136,057
Nov 7, 2025	30.65	31.05	30.29	30.99	30.97	1.81%	2,444,588
Nov 6, 2025	31.26	31.62	30.21	30.44	30.42	-1.77%	4,018,917
Nov 5, 2025	30.54	31.11	30.35	30.99	30.97	3.27%	2,475,946
Nov 4, 2025	30.43	30.77	29.99	30.01	29.99	-4.06%	2,937,354
Nov 3, 2025	30.83	31.44	30.69	31.28	31.26	1.59%	2,614,259
Oct 31, 2025	31.09	31.35	30.35	30.79	30.77	-0.81%	3,442,252
Oct 30, 2025	29.79	31.26	29.28	31.04	31.02	-2.60%	10,765,705
Oct 29, 2025	32.21	32.73	31.74	31.87	31.85	1.05%	5,426,114
Oct 28, 2025	30.08	31.92	29.97	31.54	31.52	3.27%	5,928,285
Oct 27, 2025	30.66	31.20	29.48	30.54	30.52	-3.20%	5,547,270
Oct 24, 2025	31.06	31.94	30.92	31.55	31.53	-0.97%	3,308,503
Oct 23, 2025	32.46	32.63	31.82	31.86	31.84	0.03%	3,015,204
Oct 22, 2025	30.77	31.91	30.72	31.85	31.83	0.38%	4,223,064
Oct 21, 2025	32.55	33.11	31.35	31.73	31.71	-9.91%	6,612,387
Oct 20, 2025	35.25	35.56	34.70	35.22	35.20	2.03%	3,269,745
Oct 17, 2025	36.38	36.53	34.07	34.52	34.50	-7.87%	5,722,950
Oct 16, 2025	36.52	37.54	36.17	37.47	37.44	4.00%	4,981,896
Oct 15, 2025	34.46	36.14	34.06	36.03	36.00	5.78%	3,791,548
Oct 14, 2025	34.25	34.54	33.77	34.06	34.04	-1.96%	3,268,350
Oct 13, 2025	33.87	34.97	33.87	34.74	34.72	5.11%	2,779,882
Oct 10, 2025	32.93	33.30	32.58	33.05	33.03	0.89%	2,893,797
Oct 9, 2025	34.32	34.39	32.41	32.76	32.74	-4.35%	4,154,500
Oct 8, 2025	34.47	34.50	33.54	34.25	34.23	2.15%	3,127,210
Oct 7, 2025	34.71	34.78	33.13	33.53	33.51	-3.48%	4,374,639
Oct 6, 2025	34.71	35.43	34.41	34.74	34.72	2.15%	3,771,985
Oct 3, 2025	34.61	34.70	33.64	34.01	33.99	-1.16%	3,425,826
Oct 2, 2025	35.34	35.40	33.31	34.41	34.39	-1.94%	3,459,386
Oct 1, 2025	35.08	35.61	34.76	35.09	35.07	0.66%	3,458,599
Sep 30, 2025	34.23	35.09	34.05	34.86	34.84	0.64%	3,804,519
Sep 29, 2025	35.00	35.13	34.39	34.64	34.62	1.35%	3,602,919
Sep 26, 2025	33.40	34.18	33.20	34.18	34.16	2.61%	2,871,809