Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	40.31	41.40	40.03	40.30	40.30	0.17%	1,200,493
May 15, 2026	41.65	41.83	39.60	40.23	40.23	-7.43%	3,282,698
May 14, 2026	43.36	43.78	42.61	43.46	43.46	-0.44%	1,800,566
May 13, 2026	43.93	44.25	43.14	43.65	43.65	-1.84%	2,674,675
May 12, 2026	43.02	44.73	42.20	44.47	44.47	1.30%	2,185,618
May 11, 2026	43.83	45.10	43.48	43.90	43.90	1.20%	3,125,722
May 8, 2026	42.93	44.04	42.42	43.38	43.38	2.38%	2,942,793
May 7, 2026	43.22	44.58	42.19	42.37	42.37	0.88%	6,206,181
May 6, 2026	40.86	42.89	40.71	42.00	42.00	8.02%	4,776,342
May 5, 2026	39.70	39.93	38.81	38.88	38.88	-0.46%	2,139,738
May 4, 2026	39.00	39.42	38.55	39.06	39.06	-0.91%	3,317,703
May 1, 2026	39.98	40.49	39.33	39.42	39.42	-1.30%	3,891,670
Apr 30, 2026	41.70	41.76	39.40	39.94	39.94	-2.42%	6,497,610
Apr 29, 2026	41.63	41.63	40.26	40.93	40.93	-1.87%	4,900,121
Apr 28, 2026	42.43	42.92	41.27	41.71	41.71	-4.25%	3,863,974
Apr 27, 2026	44.62	44.85	43.47	43.56	43.56	-3.54%	2,903,362
Apr 24, 2026	44.41	45.44	43.70	45.16	45.16	2.68%	3,011,680
Apr 23, 2026	44.44	45.00	42.71	43.98	43.98	-2.61%	3,168,672
Apr 22, 2026	45.67	46.05	44.86	45.16	45.16	1.39%	2,485,261
Apr 21, 2026	48.52	49.04	44.47	44.54	44.54	-9.01%	5,106,844
Apr 20, 2026	48.78	49.35	48.13	48.95	48.95	-0.81%	1,938,966
Apr 17, 2026	49.25	50.40	49.14	49.35	49.35	2.03%	3,209,463
Apr 16, 2026	48.33	48.68	47.90	48.37	48.37	1.13%	1,703,348
Apr 15, 2026	48.54	48.88	47.59	47.83	47.83	-1.95%	1,826,933
Apr 14, 2026	49.00	49.88	48.38	48.78	48.78	1.22%	2,192,287
Apr 13, 2026	47.99	48.68	47.80	48.19	48.19	-0.60%	2,260,840
Apr 10, 2026	47.52	48.65	47.51	48.48	48.48	2.95%	2,191,194
Apr 9, 2026	47.72	48.61	46.60	47.09	47.09	-1.11%	2,084,515
Apr 8, 2026	48.36	48.96	46.87	47.62	47.62	2.45%	3,622,021
Apr 7, 2026	46.49	46.87	45.07	46.48	46.48	0.37%	2,543,142
Apr 6, 2026	45.99	46.60	45.70	46.31	46.31	0.65%	2,078,330
Apr 2, 2026	43.30	46.13	43.27	46.01	46.01	0.85%	3,291,295
Apr 1, 2026	45.66	46.75	44.84	45.62	45.62	2.68%	3,716,293
Mar 31, 2026	42.73	44.66	42.73	44.43	44.43	6.42%	3,125,048
Mar 30, 2026	43.39	43.62	41.33	41.75	41.75	-1.86%	4,056,039
Mar 27, 2026	40.31	42.78	40.02	42.54	42.54	5.53%	4,450,309
Mar 26, 2026	40.69	42.65	40.26	40.31	40.31	-3.68%	3,222,415
Mar 25, 2026	42.60	42.75	41.35	41.85	41.85	2.40%	3,487,516
Mar 24, 2026	39.45	41.08	38.91	40.87	40.87	1.79%	3,980,134
Mar 23, 2026	37.81	41.25	37.71	40.15	40.15	4.91%	6,079,651
Mar 20, 2026	39.71	39.75	37.74	38.27	38.27	-3.41%	8,857,831
Mar 19, 2026	39.02	40.11	37.75	39.62	39.62	-5.42%	7,928,955
Mar 18, 2026	43.86	43.94	41.61	41.89	41.89	-8.38%	4,246,266
Mar 17, 2026	46.68	47.14	45.34	45.72	45.72	-1.19%	2,051,375
Mar 16, 2026	45.32	46.93	44.96	46.27	46.27	0.92%	3,779,444
Mar 13, 2026	47.91	48.05	45.60	45.85	45.85	-5.50%	3,185,717
Mar 12, 2026	49.33	49.62	48.11	48.52	48.52	-1.82%	3,274,353
Mar 11, 2026	49.94	50.22	48.46	49.42	49.38	-2.25%	2,333,227
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