Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	65.55	67.47	64.25	67.47	-	-0.41%	568,203
Mar 6, 2026	66.46	67.93	64.88	67.75	67.75	0.39%	813,799
Mar 5, 2026	69.87	69.87	65.87	67.49	67.49	-4.86%	1,136,860
Mar 4, 2026	72.87	73.17	70.11	70.94	70.94	-0.69%	1,082,197
Mar 3, 2026	71.39	71.91	68.40	71.43	71.43	-5.58%	1,176,109
Mar 2, 2026	75.25	75.78	72.68	75.65	75.65	2.33%	1,439,024
Feb 27, 2026	72.08	74.13	71.92	73.93	73.93	3.05%	2,213,532
Feb 26, 2026	67.99	71.79	67.78	71.74	71.74	4.88%	1,000,140
Feb 25, 2026	69.45	69.78	68.25	68.40	68.40	-1.27%	635,892
Feb 24, 2026	66.60	69.67	65.88	69.28	69.28	1.76%	851,412
Feb 23, 2026	65.66	68.14	65.66	68.08	68.08	3.86%	947,602
Feb 20, 2026	62.97	65.78	61.69	65.55	65.55	4.38%	1,640,641
Feb 19, 2026	59.39	63.17	58.73	62.80	62.80	4.86%	924,104
Feb 18, 2026	60.27	60.66	59.28	59.89	59.89	1.37%	838,859
Feb 17, 2026	58.97	59.36	56.85	59.08	59.08	-4.11%	931,311
Feb 13, 2026	59.44	61.83	58.91	61.61	61.61	7.20%	800,299
Feb 12, 2026	62.21	63.34	57.19	57.47	57.47	-8.34%	1,378,220
Feb 11, 2026	62.50	63.20	60.76	62.70	62.70	2.35%	1,061,933
Feb 10, 2026	59.30	61.67	58.88	61.26	61.26	2.98%	965,486
Feb 9, 2026	55.33	59.66	55.33	59.49	59.49	8.40%	1,095,447
Feb 6, 2026	53.16	54.92	53.00	54.88	54.88	6.36%	1,061,756
Feb 5, 2026	53.59	55.08	51.44	51.60	51.60	-6.86%	1,229,521
Feb 4, 2026	53.88	56.07	53.19	55.40	55.40	6.07%	2,380,046
Feb 3, 2026	52.93	53.00	50.86	52.23	52.23	3.75%	1,194,218
Feb 2, 2026	50.00	51.85	49.59	50.34	50.34	-0.24%	1,308,063
Jan 30, 2026	52.59	53.50	49.24	50.46	50.46	-11.08%	2,976,181
Jan 29, 2026	60.65	60.74	55.71	56.75	56.75	-5.86%	1,968,524
Jan 28, 2026	60.43	60.93	58.76	60.28	60.28	1.74%	1,035,013
Jan 27, 2026	58.69	59.33	56.47	59.25	59.25	1.33%	1,144,283
Jan 26, 2026	60.81	61.83	58.42	58.47	58.47	-1.76%	1,332,729
Jan 23, 2026	58.60	60.42	58.59	59.52	59.52	2.30%	888,140
Jan 22, 2026	55.60	58.85	55.60	58.18	58.18	4.73%	860,451
Jan 21, 2026	57.87	58.00	55.44	55.55	55.55	-1.65%	1,202,297
Jan 20, 2026	55.62	56.87	55.62	56.48	56.48	3.52%	2,232,578
Jan 19, 2026	55.12	55.49	54.34	54.56	54.56	0.78%	599,358
Jan 16, 2026	55.77	56.03	54.06	54.14	54.14	-3.29%	1,373,169
Jan 15, 2026	55.00	56.65	53.41	55.98	55.98	-6.20%	1,360,463
Jan 14, 2026	60.41	60.45	58.58	59.68	59.68	0.49%	772,336
Jan 13, 2026	59.93	60.86	59.31	59.39	59.39	0.61%	810,360
Jan 12, 2026	59.40	60.34	58.92	59.03	59.03	1.55%	1,094,778
Jan 9, 2026	57.90	59.56	57.90	58.13	58.13	0.75%	709,614
Jan 8, 2026	56.20	57.86	56.00	57.70	57.70	1.21%	420,136
Jan 7, 2026	54.74	57.03	54.23	57.01	57.01	1.68%	787,643
Jan 6, 2026	54.87	56.32	54.60	56.07	56.07	3.70%	594,065
Jan 5, 2026	54.08	55.87	53.71	54.07	54.07	2.60%	576,856
Jan 2, 2026	53.92	53.92	51.11	52.70	52.70	-0.57%	433,883
Dec 31, 2025	53.35	54.15	52.82	53.00	53.00	-1.05%	478,145
Dec 30, 2025	54.60	54.62	53.34	53.56	53.56	0.54%	572,003
Dec 29, 2025	53.93	54.30	52.53	53.27	53.27	-3.20%	797,153
Dec 24, 2025	55.24	55.67	54.23	55.03	55.03	-1.20%	295,087
Dec 23, 2025	56.00	56.00	54.84	55.70	55.70	-	446,125
Dec 22, 2025	54.58	56.14	54.17	55.70	55.70	5.05%	1,111,894
Dec 19, 2025	52.11	53.34	52.11	53.02	53.02	2.12%	2,015,420
Dec 18, 2025	51.62	52.71	51.25	51.92	51.92	0.08%	699,692
Dec 17, 2025	52.45	52.46	50.81	51.88	51.88	0.97%	766,410
Dec 16, 2025	51.85	52.40	50.75	51.38	51.38	-0.50%	861,123
Dec 15, 2025	53.50	53.50	51.02	51.64	51.64	-2.55%	743,873
Dec 12, 2025	53.78	54.26	52.33	52.99	52.99	0.06%	845,284
Dec 11, 2025	51.07	53.64	51.07	52.96	52.96	3.14%	533,367
Dec 10, 2025	50.73	51.64	49.62	51.35	51.35	1.32%	562,754
Dec 9, 2025	49.34	50.79	49.34	50.68	50.68	3.07%	609,629
Dec 8, 2025	50.07	50.24	49.13	49.17	49.17	-1.44%	551,525
Dec 5, 2025	51.06	51.47	49.54	49.89	49.89	-1.05%	395,458
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%	495,347
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