Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	37.54	38.21	37.43	37.88	37.88	0.88%	2,295,953
Aug 26, 2026	38.08	38.57	37.52	37.55	37.55	-3.77%	2,770,276
Aug 25, 2026	37.62	39.11	37.52	39.02	39.02	1.83%	3,920,058
Aug 24, 2026	38.15	38.81	37.45	38.32	38.32	1.22%	5,068,833
Aug 21, 2026	37.93	38.26	37.45	37.86	37.86	3.19%	5,942,751
Aug 20, 2026	35.35	36.76	35.35	36.69	36.69	2.66%	4,326,930
Aug 19, 2026	34.54	36.34	34.54	35.74	35.74	8.63%	6,516,681
Aug 18, 2026	33.39	33.68	32.84	32.90	32.90	-3.21%	2,625,414
Aug 17, 2026	33.66	34.57	33.50	33.99	33.99	1.89%	3,163,812
Aug 14, 2026	33.34	33.97	33.20	33.36	33.36	1.55%	2,583,504
Aug 13, 2026	33.00	33.25	32.54	32.85	32.85	-2.03%	2,820,164
Aug 12, 2026	34.41	34.49	33.49	33.53	33.53	0.24%	3,116,700
Aug 11, 2026	33.07	33.83	33.07	33.45	33.45	0.78%	3,082,171
Aug 10, 2026	33.15	33.46	32.65	33.19	33.19	0.12%	4,125,240
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