Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.43	42.92	41.27	41.71	41.71	-4.25%	3,781,816
Apr 27, 2026	44.62	44.85	43.47	43.56	43.56	-3.54%	2,888,895
Apr 24, 2026	44.41	45.44	43.70	45.16	45.16	2.68%	2,886,822
Apr 23, 2026	44.44	45.00	42.71	43.98	43.98	-2.61%	3,140,012
Apr 22, 2026	45.67	46.05	44.86	45.16	45.16	1.39%	2,414,436
Apr 21, 2026	48.52	49.04	44.47	44.54	44.54	-9.01%	4,971,683
Apr 20, 2026	48.78	49.35	48.13	48.95	48.95	-0.81%	1,713,275
Apr 17, 2026	49.25	50.40	49.14	49.35	49.35	2.03%	3,163,798
Apr 16, 2026	48.33	48.68	47.90	48.37	48.37	1.13%	1,695,274
Apr 15, 2026	48.54	48.88	47.59	47.83	47.83	-1.95%	1,808,683
Apr 14, 2026	49.00	49.88	48.38	48.78	48.78	1.22%	2,166,331
Apr 13, 2026	47.99	48.68	47.80	48.19	48.19	-0.60%	2,242,168
Apr 10, 2026	47.52	48.65	47.51	48.48	48.48	2.95%	2,164,681
Apr 9, 2026	47.72	48.61	46.60	47.09	47.09	-1.11%	2,074,263
Apr 8, 2026	48.36	48.96	46.87	47.62	47.62	2.45%	3,372,885
Apr 7, 2026	46.49	46.87	45.07	46.48	46.48	0.37%	2,522,987
Apr 6, 2026	45.99	46.60	45.70	46.31	46.31	0.65%	2,067,955
Apr 2, 2026	43.30	46.13	43.27	46.01	46.01	0.85%	3,231,748
Apr 1, 2026	45.66	46.75	44.84	45.62	45.62	2.68%	3,666,005
Mar 31, 2026	42.73	44.66	42.73	44.43	44.43	6.42%	3,097,080
Mar 30, 2026	43.39	43.62	41.33	41.75	41.75	-1.86%	3,789,923
Mar 27, 2026	40.31	42.78	40.02	42.54	42.54	5.53%	4,121,470
Mar 26, 2026	40.69	42.65	40.26	40.31	40.31	-3.68%	3,190,728
Mar 25, 2026	42.60	42.75	41.35	41.85	41.85	2.40%	3,403,620
Mar 24, 2026	39.45	41.08	38.91	40.87	40.87	1.79%	3,641,867
Mar 23, 2026	37.81	41.25	37.71	40.15	40.15	4.91%	5,657,056
Mar 20, 2026	39.71	39.75	37.74	38.27	38.27	-3.41%	8,161,557
Mar 19, 2026	39.02	40.11	37.75	39.62	39.62	-5.42%	7,353,882
Mar 18, 2026	43.86	43.94	41.61	41.89	41.89	-8.38%	4,177,691
Mar 17, 2026	46.68	47.14	45.34	45.72	45.72	-1.19%	1,873,124
Mar 16, 2026	45.32	46.93	44.96	46.27	46.27	0.92%	3,607,966
Mar 13, 2026	47.91	48.05	45.60	45.85	45.85	-5.50%	3,050,540
Mar 12, 2026	49.33	49.62	48.11	48.52	48.52	-1.82%	3,235,644
Mar 11, 2026	49.94	50.22	48.46	49.42	49.38	-2.25%	2,271,224
Mar 10, 2026	52.01	52.01	50.22	50.56	50.52	-1.17%	2,911,802
Mar 9, 2026	48.41	51.25	47.30	51.16	51.12	2.55%	3,784,379
Mar 6, 2026	48.89	50.02	47.50	49.89	49.85	1.03%	2,876,163
Mar 5, 2026	51.14	51.15	48.07	49.38	49.34	-4.97%	4,672,844
Mar 4, 2026	53.30	53.51	51.29	51.96	51.92	-0.56%	4,803,292
Mar 3, 2026	52.16	52.63	49.81	52.25	52.21	-5.57%	5,161,541
Mar 2, 2026	54.90	55.41	53.03	55.33	55.29	2.10%	5,249,480
Feb 27, 2026	52.94	54.37	52.67	54.19	54.15	3.32%	4,107,497
Feb 26, 2026	49.80	52.48	49.32	52.45	52.41	4.86%	3,145,877
Feb 25, 2026	50.92	51.00	49.87	50.02	49.98	-1.07%	2,496,047
Feb 24, 2026	48.48	50.86	48.01	50.56	50.52	1.73%	3,040,027
Feb 23, 2026	48.00	49.83	48.00	49.70	49.66	3.89%	4,099,734
Feb 20, 2026	45.92	48.07	45.02	47.84	47.80	4.32%	4,521,688
Feb 19, 2026	43.65	46.17	42.85	45.86	45.82	4.85%	4,248,686
Feb 18, 2026	44.30	44.39	43.36	43.74	43.70	0.99%	3,238,661
Feb 17, 2026	43.33	43.86	41.50	43.31	43.27	-4.29%	4,869,671