Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	39.02	40.11	37.75	39.62	39.62	-5.42%	7,353,882
Mar 18, 2026	43.86	43.94	41.61	41.89	41.89	-8.38%	4,177,691
Mar 17, 2026	46.68	47.14	45.34	45.72	45.72	-1.19%	1,873,124
Mar 16, 2026	45.32	46.93	44.96	46.27	46.27	0.92%	3,607,966
Mar 13, 2026	47.91	48.05	45.60	45.85	45.85	-5.50%	3,050,540
Mar 12, 2026	49.33	49.62	48.11	48.52	48.52	-1.82%	3,235,644
Mar 11, 2026	49.94	50.22	48.46	49.42	49.38	-2.25%	2,271,224
Mar 10, 2026	52.01	52.01	50.22	50.56	50.52	-1.17%	2,911,802
Mar 9, 2026	48.41	51.25	47.30	51.16	51.12	2.55%	3,784,379
Mar 6, 2026	48.89	50.02	47.50	49.89	49.85	1.03%	2,876,163
Mar 5, 2026	51.14	51.15	48.07	49.38	49.34	-4.97%	4,672,844
Mar 4, 2026	53.30	53.51	51.29	51.96	51.92	-0.56%	4,803,292
Mar 3, 2026	52.16	52.63	49.81	52.25	52.21	-5.57%	5,161,541
Mar 2, 2026	54.90	55.41	53.03	55.33	55.29	2.10%	5,249,480
Feb 27, 2026	52.94	54.37	52.67	54.19	54.15	3.32%	4,107,497
Feb 26, 2026	49.80	52.48	49.32	52.45	52.41	4.86%	3,145,877
Feb 25, 2026	50.92	51.00	49.87	50.02	49.98	-1.07%	2,496,047
Feb 24, 2026	48.48	50.86	48.01	50.56	50.52	1.73%	3,040,027
Feb 23, 2026	48.00	49.83	48.00	49.70	49.66	3.89%	4,099,734
Feb 20, 2026	45.92	48.07	45.02	47.84	47.80	4.32%	4,521,688
Feb 19, 2026	43.65	46.17	42.85	45.86	45.82	4.85%	4,248,686
Feb 18, 2026	44.30	44.39	43.36	43.74	43.70	0.99%	3,238,661
Feb 17, 2026	43.33	43.86	41.50	43.31	43.27	-4.29%	4,869,671
Feb 13, 2026	43.58	45.40	43.13	45.25	45.21	7.25%	4,850,169
Feb 12, 2026	45.97	46.61	42.00	42.19	42.16	-8.78%	5,921,874
Feb 11, 2026	46.45	46.66	44.59	46.25	46.21	2.37%	3,935,136
Feb 10, 2026	43.78	45.51	43.50	45.18	45.14	3.03%	4,040,528
Feb 9, 2026	40.85	44.01	40.73	43.85	43.81	9.16%	5,035,894
Feb 6, 2026	39.14	40.22	38.87	40.17	40.14	6.64%	3,299,645
Feb 5, 2026	39.24	40.32	37.56	37.67	37.64	-6.94%	6,348,013
Feb 4, 2026	39.32	41.03	38.93	40.48	40.45	5.72%	11,397,575
Feb 3, 2026	38.68	38.77	37.24	38.29	38.26	3.96%	6,072,693
Feb 2, 2026	36.32	38.03	36.20	36.83	36.80	-0.19%	4,412,675
Jan 30, 2026	38.89	39.59	36.16	36.90	36.87	-12.39%	10,386,700
Jan 29, 2026	44.90	44.96	41.21	42.12	42.09	-5.20%	5,655,182
Jan 28, 2026	44.50	45.00	43.19	44.43	44.39	1.81%	3,611,719
Jan 27, 2026	42.67	43.65	41.46	43.64	43.60	2.35%	3,590,321
Jan 26, 2026	44.39	45.18	42.58	42.64	42.61	-1.80%	5,631,052
Jan 23, 2026	42.79	43.95	42.58	43.42	43.38	2.94%	3,553,116
Jan 22, 2026	40.19	42.70	40.09	42.18	42.15	5.03%	3,050,119
Jan 21, 2026	41.94	42.06	40.05	40.16	40.13	-1.67%	4,037,255
Jan 20, 2026	40.33	41.15	40.24	40.84	40.81	4.99%	4,401,443
Jan 16, 2026	40.05	40.36	38.86	38.90	38.87	-3.47%	3,856,842
Jan 15, 2026	39.61	40.77	38.41	40.30	40.27	-6.26%	6,464,376
Jan 14, 2026	43.45	43.51	42.20	42.99	42.96	0.51%	2,114,292
Jan 13, 2026	42.98	43.87	42.69	42.77	42.74	0.49%	2,059,312
Jan 12, 2026	42.86	43.49	42.43	42.56	42.53	1.79%	2,504,818
Jan 9, 2026	41.92	42.89	41.71	41.81	41.78	0.46%	2,200,252
Jan 8, 2026	40.59	41.74	40.33	41.62	41.59	1.17%	1,932,089
Jan 7, 2026	39.49	41.17	39.29	41.14	41.11	1.33%	2,322,288