Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	33.38	33.76	32.44	33.15	33.15	6.59%	7,847,320
Aug 6, 2026	30.81	31.53	30.62	31.10	31.10	-0.54%	6,318,493
Aug 5, 2026	30.49	31.55	30.24	31.27	31.27	8.73%	9,203,477
Aug 4, 2026	29.54	29.82	28.55	28.76	28.76	0.21%	6,319,560
Aug 3, 2026	27.93	28.75	27.63	28.70	28.70	3.13%	2,645,480
Jul 31, 2026	27.75	28.18	27.05	27.83	27.83	-2.01%	4,907,355
Jul 30, 2026	28.46	28.61	27.53	28.40	28.40	-0.63%	8,812,590
Jul 29, 2026	28.66	29.49	28.06	28.58	28.58	-0.73%	3,683,259
Jul 28, 2026	29.01	29.25	28.47	28.79	28.79	-3.13%	4,788,677
Jul 27, 2026	29.93	30.19	29.34	29.72	29.72	0.47%	3,530,407
Jul 24, 2026	29.79	30.14	29.26	29.58	29.58	0.68%	2,087,429
Jul 23, 2026	29.52	29.90	29.07	29.38	29.38	-3.80%	3,203,721
Jul 22, 2026	30.00	31.07	29.97	30.54	30.54	3.46%	4,519,221
Jul 21, 2026	28.76	29.63	28.62	29.52	29.52	4.79%	2,700,788
Jul 20, 2026	28.07	28.37	27.87	28.17	28.17	-0.32%	2,233,746
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