Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	19.30	19.60	19.07	19.54	19.54	0.41%	1,128,718
Jan 16, 2025	19.66	19.79	19.44	19.46	19.46	0.31%	1,964,498
Jan 15, 2025	19.87	19.87	19.25	19.40	19.40	-0.77%	1,949,774
Jan 14, 2025	19.22	19.84	19.10	19.55	19.55	2.04%	2,163,062
Jan 13, 2025	19.27	19.32	18.96	19.16	19.16	-1.79%	1,995,236
Jan 10, 2025	19.81	19.93	19.42	19.51	19.51	0.93%	2,247,979
Jan 8, 2025	18.97	19.35	18.77	19.33	19.33	3.20%	1,576,209
Jan 7, 2025	19.04	19.30	18.65	18.73	18.73	0.21%	2,182,171
Jan 6, 2025	19.15	19.30	18.68	18.69	18.69	-2.50%	1,515,948
Jan 3, 2025	19.26	19.39	19.12	19.17	19.17	-0.47%	1,436,229
Jan 2, 2025	18.72	19.26	18.72	19.26	19.26	4.45%	2,879,229
Dec 31, 2024	18.01	18.52	17.99	18.44	18.44	2.05%	1,775,765
Dec 30, 2024	18.12	18.24	17.80	18.07	18.07	-1.53%	1,581,804
Dec 27, 2024	18.18	18.37	18.02	18.35	18.35	-0.43%	2,292,248
Dec 26, 2024	18.49	18.63	18.34	18.43	18.43	0.60%	1,978,673
Dec 24, 2024	18.38	18.39	18.20	18.32	18.32	-0.16%	1,758,421
Dec 23, 2024	18.22	18.43	18.11	18.35	18.35	0.11%	2,557,907
Dec 20, 2024	18.16	18.55	18.07	18.33	18.33	1.21%	5,239,570
Dec 19, 2024	18.27	18.49	17.98	18.11	18.11	0.28%	3,089,988
Dec 18, 2024	18.93	19.06	17.95	18.06	18.06	-5.30%	4,170,811
Dec 17, 2024	18.80	19.19	18.78	19.07	19.07	-0.16%	2,954,150
Dec 16, 2024	19.18	19.19	18.83	19.10	19.10	-0.05%	3,354,815
Dec 13, 2024	19.35	19.47	19.00	19.11	19.11	-2.25%	2,235,216
Dec 12, 2024	19.95	20.15	19.55	19.55	19.55	-4.07%	1,850,196
Dec 11, 2024	19.65	20.45	19.59	20.38	20.38	4.41%	1,820,123
Dec 10, 2024	19.75	20.02	19.50	19.52	19.52	-0.10%	1,544,812
Dec 9, 2024	19.52	20.04	19.48	19.54	19.54	2.52%	2,323,994
Dec 6, 2024	19.46	19.46	18.92	19.06	19.06	-2.06%	1,445,679
Dec 5, 2024	19.57	19.75	19.25	19.46	19.46	-0.51%	1,263,793
Dec 4, 2024	19.24	19.73	19.22	19.56	19.54	1.03%	1,580,666
Dec 3, 2024	18.78	19.78	18.78	19.36	19.34	4.48%	2,646,198
Dec 2, 2024	18.75	18.79	18.46	18.53	18.51	-1.54%	1,910,686
Nov 29, 2024	18.65	18.93	18.65	18.82	18.80	2.01%	1,166,108
Nov 27, 2024	18.57	18.64	18.37	18.45	18.43	0.38%	1,748,036
Nov 26, 2024	18.39	18.39	18.14	18.38	18.36	0.44%	2,147,141
Nov 25, 2024	18.13	18.43	18.08	18.30	18.28	-3.02%	3,318,360
Nov 22, 2024	19.00	19.02	18.77	18.87	18.85	0.05%	2,050,163
Nov 21, 2024	18.87	18.99	18.66	18.86	18.84	0.80%	1,772,986
Nov 20, 2024	18.71	18.80	18.61	18.71	18.69	-0.43%	1,243,906
Nov 19, 2024	18.53	18.83	18.31	18.79	18.77	2.57%	1,880,263
Nov 18, 2024	18.03	18.37	17.95	18.32	18.30	4.45%	1,722,674
Nov 15, 2024	17.74	17.94	17.43	17.54	17.52	-1.13%	2,127,758
Nov 14, 2024	17.75	17.88	17.48	17.74	17.72	-0.17%	3,778,966
Nov 13, 2024	18.00	18.26	17.72	17.77	17.75	-0.95%	3,921,976
Nov 12, 2024	17.96	18.09	17.67	17.94	17.92	-1.32%	2,826,020
Nov 11, 2024	18.49	18.75	17.79	18.18	18.16	-6.19%	5,577,198
Nov 8, 2024	19.51	19.76	19.06	19.38	19.36	-1.82%	2,409,250
Nov 7, 2024	19.07	19.83	18.57	19.74	19.72	1.54%	4,466,441
Nov 6, 2024	19.03	19.70	18.71	19.44	19.42	-3.62%	3,968,160
Nov 5, 2024	20.19	20.37	19.93	20.17	20.14	0.30%	1,423,389
Nov 4, 2024	20.22	20.39	19.93	20.11	20.08	-	1,693,647
Nov 1, 2024	20.34	20.60	20.11	20.11	20.08	-0.35%	2,604,687
Oct 31, 2024	20.62	20.72	20.04	20.18	20.15	-3.72%	2,228,076
Oct 30, 2024	21.07	21.10	20.58	20.96	20.93	-0.43%	1,682,139
Oct 29, 2024	20.69	21.06	20.44	21.05	21.02	2.68%	1,648,431
Oct 28, 2024	20.72	20.82	20.45	20.50	20.47	-1.30%	2,258,638
Oct 25, 2024	20.92	21.07	20.65	20.77	20.74	-1.52%	1,583,020
Oct 24, 2024	21.20	21.27	20.62	21.09	21.06	-0.05%	2,445,209
Oct 23, 2024	21.00	21.37	20.83	21.10	21.07	-1.31%	1,513,746
Oct 22, 2024	21.14	21.43	21.07	21.38	21.35	2.84%	2,421,601
Oct 21, 2024	21.30	21.45	20.73	20.79	20.76	-0.95%	3,002,887
Oct 18, 2024	20.34	21.12	20.32	20.99	20.96	4.58%	3,030,930
Oct 17, 2024	20.15	20.45	20.03	20.07	20.04	0.50%	1,515,009
Oct 16, 2024	19.95	20.24	19.74	19.97	19.94	1.58%	2,522,217
Oct 15, 2024	19.60	19.70	19.37	19.66	19.64	0.10%	1,991,187
Oct 14, 2024	19.50	19.86	19.50	19.64	19.62	0.20%	1,353,186
Oct 11, 2024	19.76	19.94	19.52	19.60	19.58	0.20%	2,344,235
Oct 10, 2024	19.25	19.57	19.02	19.56	19.54	2.03%	2,571,203
Oct 9, 2024	19.37	19.40	18.96	19.17	19.15	-1.69%	2,548,185
Oct 8, 2024	19.21	19.51	19.14	19.50	19.48	0.46%	1,781,437
Oct 7, 2024	19.50	19.52	19.14	19.41	19.39	-0.92%	1,695,111
Oct 4, 2024	19.67	19.97	19.54	19.59	19.57	-0.61%	2,041,557
Oct 3, 2024	19.91	19.98	19.58	19.71	19.69	-2.14%	1,884,797
Oct 2, 2024	20.13	20.33	19.90	20.14	20.11	-0.30%	2,138,059
Oct 1, 2024	20.08	20.31	19.87	20.20	20.17	1.30%	3,575,200
Sep 30, 2024	19.92	20.00	19.62	19.94	19.91	-0.15%	2,673,712
Sep 27, 2024	20.20	20.29	19.82	19.97	19.94	-2.30%	2,799,431
Sep 26, 2024	20.68	20.76	20.31	20.44	20.41	-1.11%	3,550,836
Sep 25, 2024	20.97	21.03	20.52	20.67	20.64	-1.01%	3,431,164
Sep 24, 2024	21.14	21.16	20.81	20.88	20.85	-0.76%	2,067,957
Sep 23, 2024	20.92	21.42	20.80	21.04	21.01	1.06%	3,222,847
Sep 20, 2024	20.58	20.83	20.39	20.82	20.79	2.56%	6,361,498
Sep 19, 2024	20.62	20.65	20.02	20.30	20.27	0.50%	2,345,578
Sep 18, 2024	20.50	21.14	20.15	20.20	20.17	-1.17%	2,667,767
Sep 17, 2024	20.49	20.77	20.19	20.44	20.41	-1.16%	2,078,604
Sep 16, 2024	20.77	20.80	20.41	20.68	20.65	-0.05%	2,428,885
Sep 13, 2024	20.46	20.90	20.45	20.69	20.66	3.14%	4,357,288
Sep 12, 2024	19.30	20.20	19.20	20.06	20.03	6.08%	6,906,602
Sep 11, 2024	18.60	18.94	18.57	18.91	18.86	1.12%	1,867,132
Sep 10, 2024	18.20	18.73	18.16	18.70	18.65	2.97%	1,453,882
Sep 9, 2024	18.11	18.29	18.07	18.16	18.11	0.33%	919,176
Sep 6, 2024	18.39	18.44	17.95	18.10	18.05	-1.47%	1,714,195
Sep 5, 2024	18.59	18.63	18.29	18.37	18.32	0.49%	2,508,795
Sep 4, 2024	18.24	18.61	18.17	18.28	18.23	-0.92%	1,535,334
Sep 3, 2024	18.90	19.06	18.26	18.45	18.40	-4.30%	2,797,294
Aug 30, 2024	19.14	19.28	19.04	19.28	19.23	0.57%	1,441,605
Aug 29, 2024	19.13	19.45	19.10	19.17	19.12	0.31%	1,146,727
Aug 28, 2024	19.24	19.25	18.83	19.11	19.06	-1.95%	2,754,307
Aug 27, 2024	19.36	19.51	19.17	19.49	19.44	-0.41%	1,985,992
Aug 26, 2024	19.77	19.82	19.40	19.57	19.52	-0.25%	1,234,406