Skip to main content
Alamos Gold Inc. (FRA:1AL)
Germany flag Germany · Delayed Price · Currency is EUR
31.17
+0.65 (2.13%)
At close: Dec 5, 2025

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.8331.6430.8331.1731.172.13%814
Dec 4, 202530.4330.5230.4330.5230.52-1.13%430
Dec 3, 202530.8731.3230.8730.8730.85-1.59%352
Dec 2, 202531.6231.9031.3731.3731.35-2.12%370
Dec 1, 202532.8232.8231.8632.0532.03-2.14%1,128
Nov 28, 202531.9032.7531.9032.7532.732.86%636
Nov 27, 202531.4331.8431.4331.8431.821.30%172
Nov 26, 202530.2631.4330.2631.4331.416.36%610
Nov 25, 202529.5529.5529.5529.5529.530.68%-
Nov 24, 202528.1629.3828.1629.3529.332.51%156
Nov 21, 202527.8428.6327.8428.6328.611.27%27
Nov 20, 202529.3929.3928.2728.2728.25-5.61%350
Nov 19, 202529.0230.0029.0229.9529.936.74%1,064
Nov 18, 202528.0628.0628.0628.0628.04-3.54%-
Nov 17, 202529.0929.0929.0929.0929.073.38%301
Nov 14, 202528.4928.4928.1428.1428.12-4.61%190
Nov 13, 202529.4029.5029.4029.5029.483.26%138
Nov 12, 202528.4728.5728.4728.5728.552.11%178
Nov 11, 202527.9827.9827.9827.9827.960.11%-
Nov 10, 202527.0027.9527.0027.9527.934.92%1,150
Nov 7, 202526.1826.6426.1826.6426.62-2.02%874
Nov 6, 202526.6527.1926.6527.1927.170.67%280
Nov 5, 202525.9127.0125.9127.0126.991.69%170
Nov 4, 202526.5626.5626.5626.5626.54-0.82%-
Nov 3, 202526.8026.8026.6326.7826.760.49%84
Oct 31, 202526.5626.6526.5626.6526.63-0.56%592
Oct 30, 202526.3227.2025.8726.8026.78-2.62%3,084
Oct 29, 202527.0427.9027.0427.5227.500.81%1,262
Oct 28, 202525.8527.3025.3727.3027.284.20%2,438
Oct 27, 202526.8226.8225.5126.2026.18-4.27%560
Oct 24, 202527.3327.3726.9127.3727.35-1.51%341
Oct 23, 202527.1727.7927.1727.7927.774.47%430
Oct 22, 202526.9927.4626.0926.6026.58-2.03%932
Oct 21, 202529.7729.7727.1527.1527.13-7.68%4,845
Oct 20, 202529.4329.4329.4129.4129.39-0.81%575
Oct 17, 202531.9232.0729.5529.6529.63-6.56%4,314
Oct 16, 202531.2331.7330.7531.7331.712.65%365
Oct 15, 202529.1930.9129.1930.9130.896.40%807
Oct 14, 202529.6229.6229.0529.0529.03-2.65%200
Oct 13, 202528.7429.8428.7429.8429.825.44%142
Oct 10, 202528.0828.3028.0828.3028.28-1.57%141
Oct 9, 202529.2029.7028.7528.7528.73-1.78%1,110
Oct 8, 202528.8029.4828.8029.2729.251.77%271
Oct 7, 202529.5030.1528.7628.7628.74-4.23%2,011
Oct 6, 202529.3630.0329.3630.0330.013.30%2,457
Oct 3, 202529.0729.0729.0729.0729.05-3.04%-
Oct 2, 202529.7330.0929.7329.9829.960.27%6
Oct 1, 202529.3829.9529.3829.9029.881.60%1,088
Sep 30, 202529.6529.6529.2429.4329.41-0.47%327
Sep 29, 202529.5629.7929.5629.5729.551.93%34
Sep 26, 202528.2529.0128.2529.0128.991.68%175
Sep 25, 202528.1828.6528.1828.5328.510.14%315
Sep 24, 202528.3928.4928.3928.4928.47-1.72%180
Sep 23, 202528.1028.9927.9728.9928.975.19%662
Sep 22, 202528.1928.3527.5627.5627.542.07%1,387
Sep 19, 202526.2227.0026.2227.0026.982.27%75
Sep 18, 202526.4226.4226.3026.4026.38-0.19%237
Sep 17, 202526.4526.4526.4526.4526.43-0.38%800
Sep 16, 202528.2428.2426.5526.5526.53-6.65%1,010
Sep 15, 202527.8528.4427.8528.4428.421.57%104
Sep 12, 202528.2628.2628.0028.0027.98-0.04%435
Sep 11, 202528.0928.4628.0128.0127.990.04%1,925
Sep 10, 202527.5428.1627.5428.0027.961.01%950
Sep 9, 202527.6128.1727.6127.7227.680.11%2,104
Sep 8, 202527.3127.8027.3127.6927.650.33%1,321
Sep 5, 202526.8427.6026.8427.6027.561.36%391
Sep 4, 202527.3127.3127.2327.2327.19-1.84%1,100
Sep 3, 202527.2227.7427.2227.7427.702.40%1,360
Sep 2, 202526.4027.1226.2727.0927.052.61%860
Sep 1, 202525.7626.7325.7626.4026.362.64%833
Aug 29, 202525.2125.7225.2125.7225.680.90%200
Aug 28, 202525.8025.8025.4925.4925.45-0.04%304
Aug 27, 202525.0025.5025.0025.5025.461.39%835
Aug 26, 202524.1925.1524.1925.1525.113.50%402
Aug 25, 202524.0224.3024.0224.3024.26-0.08%145
Aug 22, 202523.8224.4623.8224.3224.282.75%328
Aug 21, 202522.5623.6922.4323.6723.645.76%2,080
Aug 20, 202521.9222.3821.9222.3822.35-0.62%1,071
Aug 19, 202522.2922.5222.2922.5222.491.67%400
Aug 18, 202522.0122.1522.0122.1522.120.14%231
Aug 15, 202521.6022.1221.6022.1222.091.89%300
Aug 14, 202521.7121.7121.7121.7121.68-1.32%-
Aug 13, 202522.0122.3722.0022.0021.97-0.63%54
Aug 12, 202522.3722.5822.1422.1422.110.09%1,750
Aug 11, 202522.6422.6422.1222.1222.09-1.82%163
Aug 8, 202522.3122.9122.3122.5322.50-0.75%605
Aug 7, 202522.6422.7022.6422.7022.671.07%150
Aug 6, 202522.4622.4622.4622.4622.43-0.93%15
Aug 5, 202521.7122.6721.7122.6722.646.53%201
Aug 4, 202521.2821.2821.2821.2821.250.71%-
Aug 1, 202521.4521.4521.1321.1321.100.24%90
Jul 31, 202522.2022.4021.0221.0821.05-4.49%2,029
Jul 30, 202522.0722.0722.0722.0722.041.71%-
Jul 29, 202521.6522.0921.6521.7021.67-0.18%16
Jul 28, 202522.2722.2721.7421.7421.71-1.00%202
Jul 25, 202521.6921.9621.6921.9621.93-0.77%750
Jul 24, 202522.1322.1322.1322.1322.10-2.43%-
Jul 23, 202522.2522.6822.2522.6822.650.76%275
Jul 22, 202521.8222.5121.8022.5122.486.13%990
Jul 21, 202521.1921.5021.1921.2121.18-1.30%80