Skip to main content
logo
Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
31.43
-0.18 (-0.57%)
Sep 17, 2025, 3:02 PM EDT - Market open

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202531.4131.9831.3531.87-0.82%2,403,197
Sep 16, 202533.4233.4731.4731.6131.61-5.44%5,619,711
Sep 15, 202533.3034.0133.1733.4333.431.43%4,016,088
Sep 12, 202533.0433.1532.5732.9632.960.18%2,391,259
Sep 11, 202532.9933.2132.6732.9032.90-0.66%2,778,378
Sep 10, 202532.6433.2732.6433.1233.101.85%2,970,020
Sep 9, 202533.0333.0932.3332.5232.50-0.73%2,981,632
Sep 8, 202532.7133.1032.4632.7632.741.77%3,592,798
Sep 5, 202532.2032.5031.5632.1932.172.03%2,934,099
Sep 4, 202531.5032.1331.3531.5531.53-1.68%4,373,818
Sep 3, 202532.4032.4931.8032.0932.070.31%3,969,970
Sep 2, 202531.1332.0030.2031.9931.975.06%6,541,669
Aug 29, 202529.6030.5829.5630.4530.432.70%2,989,571
Aug 28, 202529.9329.9729.5429.6529.63-0.24%1,835,128
Aug 27, 202529.0629.8628.8329.7229.701.43%3,181,651
Aug 26, 202528.5529.4428.4429.3029.283.21%3,113,099
Aug 25, 202528.5128.8328.2928.3928.37-0.04%2,349,778
Aug 22, 202527.6128.8027.4828.4028.382.23%3,519,547
Aug 21, 202526.5027.8026.5027.7827.764.79%4,113,083
Aug 20, 202525.9326.5125.7626.5126.492.91%3,539,257
Aug 19, 202526.1426.4725.6925.7625.74-1.45%3,125,683
Aug 18, 202526.0126.1625.8126.1426.120.58%1,843,427
Aug 15, 202525.7526.1525.3625.9925.972.32%3,694,678
Aug 14, 202525.5925.8625.4025.4025.38-0.90%1,753,968
Aug 13, 202526.1826.1825.5225.6325.61-1.23%2,789,914
Aug 12, 202526.1026.2025.6125.9525.93-0.65%2,077,910
Aug 11, 202525.3926.1825.3126.1226.10-0.23%2,791,914
Aug 8, 202526.6126.7425.9026.1826.16-0.76%4,486,206
Aug 7, 202526.5826.6826.1326.3826.36-0.11%2,827,715
Aug 6, 202526.1226.5526.1126.4126.390.69%3,626,267
Aug 5, 202525.3226.3925.2126.2326.212.54%3,652,182
Aug 4, 202525.1025.8925.1025.5825.562.85%2,845,086
Aug 1, 202524.9525.1224.5524.8724.852.35%4,965,705
Jul 31, 202525.6526.0523.9224.3024.28-4.22%7,076,901
Jul 30, 202525.5826.1925.3625.3725.35-1.21%5,515,496
Jul 29, 202525.3525.9025.2525.6825.661.38%2,762,180
Jul 28, 202525.5725.6325.1225.3325.31-2.09%2,242,278
Jul 25, 202525.6425.9425.4125.8725.850.58%3,269,998
Jul 24, 202525.8826.1325.6025.7225.70-1.91%2,739,287
Jul 23, 202526.2426.5425.9926.2226.20-0.61%3,073,123
Jul 22, 202525.9426.5925.8626.3826.362.57%3,785,505
Jul 21, 202525.4626.1125.3625.7225.703.33%3,783,598
Jul 18, 202525.4625.5724.7324.8924.87-1.93%4,113,931
Jul 17, 202525.6025.6325.1825.3825.36-2.20%3,700,994
Jul 16, 202526.3426.4925.6225.9525.93-1.37%3,832,604
Jul 15, 202526.6626.7425.6326.3126.29-0.87%3,559,155
Jul 14, 202526.6527.1126.4826.5426.52-0.30%2,879,755
Jul 11, 202526.5026.7826.1726.6226.601.95%3,268,869
Jul 10, 202526.5326.5825.8526.1126.09-1.29%3,818,842
Jul 9, 202526.2226.6125.9226.4526.431.34%2,658,083