Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	27.80	28.67	27.63	28.26	28.26	0.04%	3,226,849
Jul 16, 2026	28.52	28.59	27.88	28.25	28.25	-2.65%	3,659,907
Jul 15, 2026	29.42	29.68	28.52	29.02	29.02	-1.19%	3,048,159
Jul 14, 2026	29.94	29.98	29.12	29.37	29.37	1.77%	3,519,994
Jul 13, 2026	28.96	29.35	28.63	28.86	28.86	-2.04%	3,816,420
Jul 10, 2026	29.59	29.79	28.91	29.46	29.46	-1.41%	3,094,296
Jul 9, 2026	29.80	30.02	29.43	29.88	29.88	2.22%	3,780,694
Jul 8, 2026	29.99	29.99	28.17	29.23	29.23	-4.23%	5,918,686
Jul 7, 2026	31.49	31.71	30.27	30.52	30.52	-3.33%	2,709,078
Jul 6, 2026	31.97	32.34	31.08	31.57	31.57	-0.03%	3,485,050
Jul 2, 2026	31.06	31.90	30.90	31.58	31.58	4.19%	4,744,911
Jul 1, 2026	30.34	31.82	30.23	30.31	30.31	-0.10%	3,010,575
Jun 30, 2026	30.91	31.06	29.93	30.34	30.34	-1.30%	4,878,422
Jun 29, 2026	31.11	31.17	30.13	30.74	30.74	-1.85%	4,700,766
Jun 26, 2026	31.51	32.21	31.07	31.32	31.32	0.68%	4,955,841
Jun 25, 2026	30.75	31.30	30.36	31.11	31.11	3.36%	5,569,584
Jun 24, 2026	29.91	31.11	29.49	30.10	30.10	-2.53%	7,288,486
Jun 23, 2026	30.81	31.30	30.30	30.88	30.88	-3.62%	6,730,381
Jun 22, 2026	32.19	32.19	30.20	32.04	32.04	-11.83%	17,265,382
Jun 18, 2026	37.24	38.42	35.68	36.34	36.34	-2.60%	5,480,672
Jun 17, 2026	38.27	39.56	37.29	37.31	37.31	-2.89%	5,278,712
Jun 16, 2026	37.97	38.77	37.68	38.42	38.42	2.07%	2,453,312
Jun 15, 2026	37.33	38.72	37.29	37.64	37.64	6.93%	5,354,344
Jun 12, 2026	34.94	35.59	34.29	35.20	35.20	2.06%	3,348,510
Jun 11, 2026	32.99	34.86	32.86	34.49	34.49	4.61%	5,367,884
Jun 10, 2026	33.83	34.82	32.87	33.01	32.97	-5.69%	4,753,548
Jun 9, 2026	36.31	36.35	33.62	35.00	34.96	-2.43%	5,539,870
Jun 8, 2026	35.73	36.46	35.52	35.87	35.83	0.99%	4,604,678
Jun 5, 2026	37.69	37.69	35.38	35.52	35.48	-8.00%	5,220,341
Jun 4, 2026	38.70	39.19	38.28	38.61	38.56	2.14%	2,746,979
Jun 3, 2026	38.85	38.97	37.70	37.80	37.75	-4.57%	2,824,207
Jun 2, 2026	39.79	40.14	38.84	39.61	39.56	0.15%	2,470,029
Jun 1, 2026	39.67	40.08	38.40	39.55	39.50	-3.06%	3,936,377
May 29, 2026	39.40	41.17	38.99	40.80	40.75	3.24%	3,293,128
May 28, 2026	38.14	39.98	37.28	39.52	39.47	2.70%	3,304,214
May 27, 2026	38.97	39.54	38.45	38.48	38.43	-4.37%	2,405,378
May 26, 2026	39.70	40.34	39.31	40.24	40.19	4.96%	2,349,202
May 22, 2026	39.07	39.34	38.29	38.34	38.29	-2.32%	2,207,971
May 21, 2026	38.85	40.07	38.59	39.25	39.20	-0.68%	1,843,868
May 20, 2026	39.05	40.05	38.22	39.52	39.47	2.49%	3,457,555
May 19, 2026	39.55	39.55	38.32	38.56	38.51	-4.32%	2,768,290
May 18, 2026	40.31	41.40	40.03	40.30	40.25	0.17%	1,229,918
May 15, 2026	41.65	41.83	39.60	40.23	40.18	-7.43%	3,282,698
May 14, 2026	43.36	43.78	42.61	43.46	43.41	-0.44%	1,800,566
May 13, 2026	43.93	44.25	43.14	43.65	43.60	-1.84%	2,674,675
May 12, 2026	43.02	44.73	42.20	44.47	44.42	1.30%	2,185,618
May 11, 2026	43.83	45.10	43.48	43.90	43.85	1.20%	3,125,722
May 8, 2026	42.93	44.04	42.42	43.38	43.33	2.38%	2,942,793
May 7, 2026	43.22	44.58	42.19	42.37	42.32	0.88%	6,206,181
May 6, 2026	40.86	42.89	40.71	42.00	41.95	8.02%	4,776,342