Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 5, 2026	39.70	39.93	38.81	38.88	38.83	-0.46%	2,139,738
May 4, 2026	39.00	39.42	38.55	39.06	39.01	-0.91%	3,317,703
May 1, 2026	39.98	40.49	39.33	39.42	39.37	-1.30%	3,891,670
Apr 30, 2026	41.70	41.76	39.40	39.94	39.89	-2.42%	6,497,610
Apr 29, 2026	41.63	41.63	40.26	40.93	40.88	-1.87%	4,900,121
Apr 28, 2026	42.43	42.92	41.27	41.71	41.66	-4.25%	3,863,974
Apr 27, 2026	44.62	44.85	43.47	43.56	43.51	-3.54%	2,903,362
Apr 24, 2026	44.41	45.44	43.70	45.16	45.11	2.68%	3,011,680
Apr 23, 2026	44.44	45.00	42.71	43.98	43.93	-2.61%	3,168,672
Apr 22, 2026	45.67	46.05	44.86	45.16	45.11	1.39%	2,485,261
Apr 21, 2026	48.52	49.04	44.47	44.54	44.49	-9.01%	5,106,844
Apr 20, 2026	48.78	49.35	48.13	48.95	48.89	-0.81%	1,938,966
Apr 17, 2026	49.25	50.40	49.14	49.35	49.29	2.03%	3,209,463
Apr 16, 2026	48.33	48.68	47.90	48.37	48.31	1.13%	1,703,348