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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202532.2132.7331.7431.87-1.05%5,171,242
Oct 28, 202530.0831.9229.9731.5431.543.27%5,928,285
Oct 27, 202530.6631.2029.4830.5430.54-3.20%5,547,270
Oct 24, 202531.0631.9430.9231.5531.55-0.97%3,308,503
Oct 23, 202532.4632.6331.8231.8631.860.03%3,015,204
Oct 22, 202530.7731.9130.7231.8531.850.38%4,223,064
Oct 21, 202532.5533.1131.3531.7331.73-9.91%6,612,387
Oct 20, 202535.2535.5634.7035.2235.222.03%3,269,745
Oct 17, 202536.3836.5334.0734.5234.52-7.87%5,722,950
Oct 16, 202536.5237.5436.1737.4737.474.00%4,981,896
Oct 15, 202534.4636.1434.0636.0336.035.78%3,791,548
Oct 14, 202534.2534.5433.7734.0634.06-1.96%3,268,350
Oct 13, 202533.8734.9733.8734.7434.745.11%2,779,882
Oct 10, 202532.9333.3032.5833.0533.050.89%2,893,797
Oct 9, 202534.3234.3932.4132.7632.76-4.35%4,154,500
Oct 8, 202534.4734.5033.5434.2534.252.15%3,127,210
Oct 7, 202534.7134.7833.1333.5333.53-3.48%4,374,639
Oct 6, 202534.7135.4334.4134.7434.742.15%3,771,985
Oct 3, 202534.6134.7033.6434.0134.01-1.16%3,425,826
Oct 2, 202535.3435.4033.3134.4134.41-1.94%3,459,386
Oct 1, 202535.0835.6134.7635.0935.090.66%3,458,599
Sep 30, 202534.2335.0934.0534.8634.860.64%3,804,519
Sep 29, 202535.0035.1334.3934.6434.641.35%3,602,919
Sep 26, 202533.4034.1833.2034.1834.182.61%2,871,809
Sep 25, 202533.4633.8933.0233.3133.31-0.12%2,646,482
Sep 24, 202533.7234.3933.2133.3533.35-1.30%3,211,054
Sep 23, 202533.5534.4033.3933.7933.791.47%5,443,253
Sep 22, 202533.2533.4632.3033.3033.302.97%5,295,893
Sep 19, 202531.2332.4031.1532.3432.343.85%17,367,451
Sep 18, 202531.1131.2530.8131.1431.14-0.73%3,094,291
Sep 17, 202531.4131.9831.2131.3731.37-0.76%4,661,644
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