Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	31.64	31.92	31.18	31.53	31.53	-3.67%	2,776,173
Oct 6, 2026	32.56	33.00	32.14	32.73	32.73	1.30%	1,962,677
Oct 5, 2026	32.56	32.56	31.72	32.31	32.31	-0.46%	2,631,028
Oct 2, 2026	32.46	32.62	31.79	32.46	32.46	1.79%	3,038,850
Oct 1, 2026	32.40	32.48	31.86	31.89	31.89	-1.54%	3,046,621
Sep 30, 2026	33.43	33.53	32.34	32.39	32.39	-1.97%	2,842,042
Sep 29, 2026	32.93	33.29	32.58	33.04	33.04	0.98%	3,786,884
Sep 28, 2026	32.60	33.26	32.11	32.72	32.72	-5.16%	5,082,763
Sep 25, 2026	34.15	34.59	33.82	34.50	34.50	1.17%	3,008,102
Sep 24, 2026	33.96	34.22	33.48	34.10	34.10	-1.13%	4,361,415
Sep 23, 2026	35.15	35.32	34.33	34.49	34.49	-4.96%	3,694,372
Sep 22, 2026	35.22	36.42	35.12	36.29	36.29	3.07%	3,249,301
Sep 21, 2026	35.64	35.65	34.79	35.21	35.21	-1.43%	2,354,612
Sep 18, 2026	36.03	36.10	35.29	35.72	35.72	-0.11%	5,872,502
Sep 17, 2026	35.61	36.18	34.99	35.76	35.76	3.80%	3,156,852
Sep 16, 2026	36.00	36.02	33.97	34.45	34.45	-2.05%	5,150,669
Sep 15, 2026	35.77	35.87	34.70	35.17	35.17	-1.37%	3,026,207
Sep 14, 2026	34.90	35.90	34.68	35.66	35.66	-0.72%	2,872,551
Sep 11, 2026	36.25	36.87	35.62	35.92	35.92	0.70%	2,535,514
Sep 10, 2026	35.70	36.10	35.49	35.67	35.67	-3.31%	2,293,998
Sep 9, 2026	37.23	37.79	36.73	36.93	36.89	1.32%	2,141,050
Sep 8, 2026	36.70	37.06	36.43	36.45	36.41	-1.41%	2,301,887
Sep 4, 2026	36.74	37.46	36.67	36.97	36.93	-1.91%	2,734,104
Sep 3, 2026	37.40	37.84	36.53	37.69	37.65	4.32%	4,229,847
Sep 2, 2026	35.77	36.64	35.64	36.13	36.09	3.47%	2,583,053
Sep 1, 2026	35.20	36.21	34.84	34.92	34.88	-4.62%	3,459,447
Aug 31, 2026	36.42	37.19	35.67	36.61	36.57	-0.38%	3,177,828
Aug 28, 2026	38.10	38.16	36.31	36.75	36.71	-2.98%	4,512,735
Aug 27, 2026	37.54	38.21	37.43	37.88	37.84	0.88%	2,343,213
Aug 26, 2026	38.08	38.57	37.52	37.55	37.51	-3.77%	2,814,543
Aug 25, 2026	37.62	39.11	37.52	39.02	38.98	1.83%	4,308,087
Aug 24, 2026	38.15	38.81	37.45	38.32	38.28	1.22%	5,666,866
Aug 21, 2026	37.93	38.26	37.45	37.86	37.82	3.19%	7,146,139
Aug 20, 2026	35.35	36.76	35.35	36.69	36.65	2.66%	4,889,657
Aug 19, 2026	34.54	36.34	34.54	35.74	35.70	8.63%	6,595,566
Aug 18, 2026	33.39	33.68	32.84	32.90	32.86	-3.21%	2,988,836
Aug 17, 2026	33.66	34.57	33.50	33.99	33.95	1.89%	3,869,304
Aug 14, 2026	33.34	33.97	33.20	33.36	33.32	1.55%	2,626,497
Aug 13, 2026	33.00	33.25	32.54	32.85	32.81	-2.03%	3,382,902
Aug 12, 2026	34.41	34.49	33.49	33.53	33.49	0.24%	3,715,529
Aug 11, 2026	33.07	33.83	33.07	33.45	33.41	0.78%	3,120,305
Aug 10, 2026	33.15	33.46	32.65	33.19	33.15	0.12%	4,209,986
Aug 7, 2026	33.38	33.76	32.44	33.15	33.11	6.59%	8,000,120
Aug 6, 2026	30.81	31.53	30.62	31.10	31.07	-0.54%	6,438,994
Aug 5, 2026	30.49	31.55	30.24	31.27	31.24	8.73%	9,624,906
Aug 4, 2026	29.54	29.82	28.55	28.76	28.73	0.21%	6,995,241
Aug 3, 2026	27.93	28.75	27.63	28.70	28.67	3.13%	2,648,285
Jul 31, 2026	27.75	28.18	27.05	27.83	27.80	-2.01%	6,350,743
Jul 30, 2026	28.46	28.61	27.53	28.40	28.37	-0.63%	8,969,975
Jul 29, 2026	28.66	29.49	28.06	28.58	28.55	-0.73%	3,805,933