Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	40.05	40.36	38.86	38.90	38.90	-3.47%	3,847,062
Jan 15, 2026	39.61	40.77	38.41	40.30	40.30	-6.26%	6,428,855
Jan 14, 2026	43.45	43.51	42.20	42.99	42.99	0.51%	2,064,941
Jan 13, 2026	42.98	43.87	42.69	42.77	42.77	0.49%	1,897,379
Jan 12, 2026	42.86	43.49	42.43	42.56	42.56	1.79%	2,433,467
Jan 9, 2026	41.92	42.89	41.71	41.81	41.81	0.46%	2,136,829
Jan 8, 2026	40.59	41.74	40.33	41.62	41.62	1.17%	1,867,696
Jan 7, 2026	39.49	41.17	39.29	41.14	41.14	1.33%	2,232,607
Jan 6, 2026	39.73	40.83	39.65	40.60	40.60	3.36%	2,206,168
Jan 5, 2026	39.15	40.56	38.96	39.28	39.28	2.27%	2,353,551
Jan 2, 2026	39.17	39.19	37.21	38.41	38.41	-0.44%	1,829,935
Dec 31, 2025	38.79	39.51	38.48	38.58	38.58	-1.36%	1,151,643
Dec 30, 2025	39.72	39.81	38.91	39.11	39.11	0.59%	1,566,780
Dec 29, 2025	39.07	39.70	38.37	38.88	38.88	-4.64%	2,704,675
Dec 26, 2025	40.79	40.98	40.10	40.77	40.77	1.04%	1,046,696
Dec 24, 2025	40.65	40.66	39.64	40.35	40.35	-0.74%	703,049
Dec 23, 2025	40.77	40.81	39.97	40.65	40.65	0.40%	1,393,198
Dec 22, 2025	39.64	40.82	39.40	40.49	40.49	5.22%	2,756,074
Dec 19, 2025	37.79	38.71	37.79	38.48	38.48	2.07%	8,005,198
Dec 18, 2025	37.50	38.31	37.20	37.70	37.70	0.16%	1,906,535
Dec 17, 2025	37.95	38.00	36.86	37.64	37.64	0.83%	2,018,898
Dec 16, 2025	37.70	38.14	36.90	37.33	37.33	-0.51%	2,650,835
Dec 15, 2025	38.54	38.85	37.03	37.52	37.52	-2.52%	2,755,977
Dec 12, 2025	39.10	39.44	37.94	38.49	38.49	0.10%	2,577,170
Dec 11, 2025	37.20	38.98	37.14	38.45	38.45	3.39%	2,622,138
Dec 10, 2025	36.60	37.43	35.83	37.19	37.19	1.67%	2,276,221
Dec 9, 2025	35.67	36.69	35.61	36.58	36.58	3.16%	1,495,687
Dec 8, 2025	36.20	36.37	35.45	35.46	35.46	-1.72%	2,103,687
Dec 5, 2025	36.64	37.14	35.81	36.08	36.08	-0.03%	1,689,955
Dec 4, 2025	35.48	36.30	35.44	36.09	36.09	0.78%	1,529,535
Dec 3, 2025	36.63	36.75	35.63	35.81	35.79	-1.02%	1,613,354
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