Alamos Gold Inc. (TSX:AGI)
Canada
· Delayed Price · Currency is CAD 49.89
-0.53 (-1.05%)
At close: Dec 5, 2025
Alamos Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.06 | 51.47 | 49.54 | 49.89 | 49.89 | -1.05% | 395,425 |
| Dec 4, 2025 | 49.47 | 50.66 | 49.45 | 50.42 | 50.42 | 0.94% | 419,758 |
| Dec 3, 2025 | 51.08 | 51.27 | 49.72 | 49.95 | 49.92 | -1.25% | 495,487 |
| Dec 2, 2025 | 51.55 | 51.63 | 49.33 | 50.58 | 50.54 | -2.37% | 564,681 |
| Dec 1, 2025 | 52.94 | 53.13 | 51.52 | 51.81 | 51.77 | -1.80% | 605,626 |
| Nov 28, 2025 | 52.08 | 52.83 | 51.50 | 52.76 | 52.72 | 1.97% | 725,614 |
| Nov 27, 2025 | 51.58 | 51.87 | 51.18 | 51.74 | 51.70 | 0.21% | 172,972 |
| Nov 26, 2025 | 49.06 | 51.77 | 49.06 | 51.63 | 51.59 | 5.71% | 693,740 |
| Nov 25, 2025 | 48.35 | 49.27 | 48.24 | 48.84 | 48.81 | 0.49% | 729,465 |
| Nov 24, 2025 | 46.06 | 48.65 | 45.73 | 48.60 | 48.57 | 5.77% | 2,274,641 |
| Nov 21, 2025 | 45.41 | 46.74 | 45.14 | 45.95 | 45.92 | 0.99% | 562,069 |
| Nov 20, 2025 | 47.81 | 48.29 | 45.46 | 45.50 | 45.47 | -4.43% | 1,362,038 |
| Nov 19, 2025 | 48.07 | 49.11 | 47.18 | 47.61 | 47.58 | 0.70% | 530,180 |
| Nov 18, 2025 | 46.70 | 47.86 | 46.18 | 47.28 | 47.25 | 1.81% | 756,281 |
| Nov 17, 2025 | 46.56 | 47.30 | 45.83 | 46.44 | 46.41 | -0.77% | 564,021 |
| Nov 14, 2025 | 44.89 | 47.09 | 44.45 | 46.80 | 46.77 | -0.30% | 962,984 |
| Nov 13, 2025 | 48.00 | 48.10 | 46.18 | 46.94 | 46.91 | -0.42% | 962,679 |
| Nov 12, 2025 | 46.06 | 47.82 | 45.54 | 47.14 | 47.11 | 2.99% | 790,754 |
| Nov 11, 2025 | 46.00 | 46.04 | 45.01 | 45.77 | 45.74 | 0.48% | 742,988 |
| Nov 10, 2025 | 45.23 | 45.82 | 44.51 | 45.55 | 45.52 | 4.78% | 679,753 |
| Nov 7, 2025 | 43.12 | 43.66 | 42.70 | 43.47 | 43.44 | 1.19% | 756,862 |
| Nov 6, 2025 | 44.01 | 44.58 | 42.70 | 42.96 | 42.93 | -1.74% | 891,199 |
| Nov 5, 2025 | 42.97 | 43.88 | 42.86 | 43.72 | 43.69 | 3.38% | 655,793 |
| Nov 4, 2025 | 42.95 | 43.36 | 42.27 | 42.29 | 42.26 | -3.76% | 918,582 |
| Nov 3, 2025 | 43.24 | 44.21 | 43.15 | 43.94 | 43.91 | 1.62% | 761,284 |
| Oct 31, 2025 | 43.51 | 43.94 | 42.57 | 43.24 | 43.21 | -0.44% | 1,528,316 |
| Oct 30, 2025 | 41.96 | 43.70 | 41.00 | 43.43 | 43.40 | -2.27% | 2,827,293 |
| Oct 29, 2025 | 45.00 | 45.52 | 44.29 | 44.44 | 44.41 | 1.07% | 1,411,007 |
| Oct 28, 2025 | 42.02 | 44.50 | 41.88 | 43.97 | 43.94 | 2.88% | 1,369,328 |
| Oct 27, 2025 | 42.98 | 43.64 | 41.30 | 42.74 | 42.71 | -3.24% | 1,113,906 |
| Oct 24, 2025 | 43.65 | 44.77 | 43.51 | 44.17 | 44.14 | -0.92% | 1,114,375 |
| Oct 23, 2025 | 45.45 | 45.70 | 44.50 | 44.58 | 44.55 | 0.11% | 796,436 |
| Oct 22, 2025 | 43.01 | 44.63 | 43.01 | 44.53 | 44.50 | 0.18% | 1,502,899 |
| Oct 21, 2025 | 46.60 | 46.60 | 43.95 | 44.45 | 44.42 | -10.02% | 1,714,185 |
| Oct 20, 2025 | 49.53 | 49.88 | 48.71 | 49.40 | 49.37 | 2.17% | 872,138 |
| Oct 17, 2025 | 50.94 | 51.31 | 47.86 | 48.35 | 48.32 | -8.17% | 1,782,984 |
| Oct 16, 2025 | 51.33 | 52.73 | 50.82 | 52.65 | 52.61 | 4.03% | 1,468,925 |
| Oct 15, 2025 | 48.29 | 50.75 | 47.85 | 50.61 | 50.57 | 5.79% | 1,119,488 |
| Oct 14, 2025 | 48.00 | 48.50 | 47.45 | 47.84 | 47.81 | 3.44% | 1,689,231 |
| Oct 10, 2025 | 46.04 | 46.58 | 45.61 | 46.25 | 46.22 | 0.61% | 890,525 |
| Oct 9, 2025 | 47.81 | 48.00 | 45.44 | 45.97 | 45.94 | -3.83% | 1,381,284 |
| Oct 8, 2025 | 48.08 | 48.08 | 46.77 | 47.80 | 47.77 | 2.18% | 1,338,428 |
| Oct 7, 2025 | 48.35 | 48.59 | 46.24 | 46.78 | 46.75 | -3.43% | 1,252,353 |
| Oct 6, 2025 | 48.10 | 49.42 | 48.06 | 48.44 | 48.41 | 2.11% | 1,446,408 |
| Oct 3, 2025 | 48.31 | 48.34 | 46.95 | 47.44 | 47.41 | -1.23% | 1,381,678 |
| Oct 2, 2025 | 49.28 | 49.31 | 46.59 | 48.03 | 48.00 | -1.86% | 1,430,863 |
| Oct 1, 2025 | 48.75 | 49.60 | 48.48 | 48.94 | 48.91 | 0.89% | 877,633 |
| Sep 30, 2025 | 47.96 | 48.76 | 47.45 | 48.51 | 48.48 | 0.62% | 1,221,164 |
| Sep 29, 2025 | 48.72 | 48.90 | 47.86 | 48.21 | 48.18 | 1.32% | 1,077,106 |
| Sep 26, 2025 | 46.48 | 47.60 | 46.28 | 47.58 | 47.55 | 2.54% | 981,639 |
| Sep 25, 2025 | 46.62 | 47.16 | 45.98 | 46.40 | 46.37 | 0.06% | 1,471,360 |
| Sep 24, 2025 | 46.89 | 47.71 | 46.18 | 46.37 | 46.34 | -0.88% | 1,505,051 |
| Sep 23, 2025 | 46.25 | 47.62 | 46.15 | 46.78 | 46.75 | 1.59% | 2,044,845 |
| Sep 22, 2025 | 45.90 | 46.16 | 44.64 | 46.05 | 46.02 | 3.51% | 1,845,064 |
| Sep 19, 2025 | 43.06 | 44.63 | 43.06 | 44.49 | 44.46 | 3.51% | 4,338,768 |
| Sep 18, 2025 | 42.89 | 43.11 | 42.53 | 42.98 | 42.95 | -0.60% | 1,208,805 |
| Sep 17, 2025 | 43.21 | 43.99 | 43.01 | 43.24 | 43.21 | -0.44% | 1,359,292 |
| Sep 16, 2025 | 45.78 | 46.03 | 43.26 | 43.43 | 43.40 | -5.67% | 1,281,987 |
| Sep 15, 2025 | 45.93 | 46.94 | 45.78 | 46.04 | 46.01 | 0.90% | 820,907 |
| Sep 12, 2025 | 45.95 | 45.95 | 45.15 | 45.63 | 45.60 | 0.22% | 1,191,771 |
| Sep 11, 2025 | 45.92 | 46.02 | 45.19 | 45.53 | 45.50 | -0.96% | 1,025,010 |
| Sep 10, 2025 | 45.40 | 46.07 | 45.21 | 45.97 | 45.90 | 2.06% | 1,031,993 |
| Sep 9, 2025 | 45.79 | 45.80 | 44.73 | 45.04 | 44.97 | -0.49% | 1,012,383 |
| Sep 8, 2025 | 45.11 | 45.76 | 44.80 | 45.26 | 45.19 | 1.53% | 1,430,743 |
| Sep 5, 2025 | 44.39 | 44.93 | 43.59 | 44.58 | 44.52 | 2.15% | 1,278,645 |
| Sep 4, 2025 | 43.78 | 44.35 | 43.30 | 43.64 | 43.58 | -1.49% | 902,261 |
| Sep 3, 2025 | 44.77 | 44.83 | 43.89 | 44.30 | 44.24 | 0.50% | 847,748 |
| Sep 2, 2025 | 43.00 | 44.10 | 41.71 | 44.08 | 44.02 | 5.35% | 1,343,624 |
| Aug 29, 2025 | 40.56 | 41.98 | 40.56 | 41.84 | 41.78 | 2.60% | 858,109 |
| Aug 28, 2025 | 41.27 | 41.27 | 40.65 | 40.78 | 40.72 | -0.59% | 927,350 |
| Aug 27, 2025 | 40.43 | 41.19 | 39.93 | 41.02 | 40.96 | 1.16% | 1,094,422 |
| Aug 26, 2025 | 39.60 | 40.70 | 39.48 | 40.55 | 40.49 | 3.00% | 1,525,736 |
| Aug 25, 2025 | 39.46 | 39.83 | 39.13 | 39.37 | 39.31 | 0.25% | 586,623 |
| Aug 22, 2025 | 38.43 | 39.83 | 38.26 | 39.27 | 39.21 | 1.63% | 1,152,178 |
| Aug 21, 2025 | 36.84 | 38.65 | 36.81 | 38.64 | 38.58 | 5.09% | 1,330,170 |
| Aug 20, 2025 | 35.89 | 36.78 | 35.83 | 36.77 | 36.72 | 3.00% | 1,462,601 |
| Aug 19, 2025 | 36.21 | 36.63 | 35.60 | 35.70 | 35.65 | -1.11% | 653,132 |
| Aug 18, 2025 | 35.74 | 36.11 | 35.67 | 36.10 | 36.05 | 0.61% | 527,338 |
| Aug 15, 2025 | 35.42 | 36.09 | 35.00 | 35.88 | 35.83 | 2.19% | 902,777 |
| Aug 14, 2025 | 35.22 | 35.68 | 35.10 | 35.11 | 35.06 | -0.51% | 596,626 |
| Aug 13, 2025 | 36.01 | 36.04 | 35.14 | 35.29 | 35.24 | -1.37% | 617,169 |
| Aug 12, 2025 | 35.98 | 36.11 | 35.30 | 35.78 | 35.73 | -0.58% | 1,435,778 |
| Aug 11, 2025 | 35.07 | 36.07 | 34.89 | 35.99 | 35.94 | -0.06% | 786,576 |
| Aug 8, 2025 | 36.60 | 36.75 | 35.62 | 36.01 | 35.96 | -0.66% | 1,438,534 |
| Aug 7, 2025 | 36.51 | 36.66 | 35.97 | 36.25 | 36.20 | -0.17% | 525,549 |
| Aug 6, 2025 | 36.15 | 36.48 | 35.87 | 36.31 | 36.26 | 0.41% | 1,070,714 |
| Aug 5, 2025 | 35.09 | 36.36 | 34.83 | 36.16 | 36.11 | 5.61% | 1,363,697 |
| Aug 1, 2025 | 34.27 | 34.58 | 33.88 | 34.24 | 34.19 | 1.69% | 1,085,736 |
| Jul 31, 2025 | 35.43 | 36.02 | 33.11 | 33.67 | 33.62 | -4.16% | 1,978,704 |
| Jul 30, 2025 | 35.35 | 36.15 | 35.09 | 35.13 | 35.08 | -0.82% | 1,360,781 |
| Jul 29, 2025 | 34.74 | 35.63 | 34.74 | 35.42 | 35.37 | 1.84% | 1,014,498 |
| Jul 28, 2025 | 35.13 | 35.17 | 34.46 | 34.78 | 34.73 | -2.00% | 771,294 |
| Jul 25, 2025 | 34.98 | 35.54 | 34.84 | 35.49 | 35.44 | 1.02% | 978,435 |
| Jul 24, 2025 | 35.27 | 35.61 | 34.90 | 35.13 | 35.08 | -1.43% | 968,074 |
| Jul 23, 2025 | 35.71 | 36.15 | 35.38 | 35.64 | 35.59 | -0.64% | 1,322,082 |
| Jul 22, 2025 | 35.37 | 36.25 | 35.34 | 35.87 | 35.82 | 1.85% | 1,451,226 |
| Jul 21, 2025 | 34.77 | 35.74 | 34.75 | 35.22 | 35.17 | 3.16% | 885,324 |
| Jul 18, 2025 | 35.11 | 35.11 | 33.95 | 34.14 | 34.09 | -2.15% | 1,120,566 |
| Jul 17, 2025 | 35.21 | 35.25 | 34.63 | 34.89 | 34.84 | -1.66% | 1,730,004 |
| Jul 16, 2025 | 36.27 | 36.29 | 35.22 | 35.48 | 35.43 | -1.66% | 1,333,110 |