Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	58.00	58.62	56.47	57.05	57.05	-3.91%	1,538,915
Apr 27, 2026	60.77	60.97	59.27	59.37	59.37	-3.81%	846,548
Apr 24, 2026	60.65	62.12	59.91	61.72	61.72	2.54%	599,065
Apr 23, 2026	60.86	61.56	58.56	60.19	60.19	-2.49%	777,709
Apr 22, 2026	62.73	62.84	61.33	61.73	61.73	1.41%	685,832
Apr 21, 2026	66.14	66.89	60.76	60.87	60.87	-9.01%	1,328,695
Apr 20, 2026	66.78	67.44	65.96	66.90	66.90	-1.06%	893,829
Apr 17, 2026	67.00	68.91	67.00	67.62	67.62	1.93%	821,765
Apr 16, 2026	66.24	66.77	65.70	66.34	66.34	0.96%	603,006
Apr 15, 2026	66.53	67.31	65.46	65.71	65.71	-2.13%	666,942
Apr 14, 2026	67.47	68.55	66.54	67.14	67.14	0.84%	828,179
Apr 13, 2026	66.02	67.24	66.02	66.58	66.58	-0.77%	845,091
Apr 10, 2026	65.87	67.18	65.70	67.10	67.10	3.10%	740,831
Apr 9, 2026	66.16	67.18	64.47	65.08	65.08	-1.20%	741,202
Apr 8, 2026	66.95	67.79	64.98	65.87	65.87	1.89%	817,052
Apr 7, 2026	64.84	65.12	62.74	64.65	64.65	0.31%	617,944
Apr 6, 2026	64.27	64.84	63.57	64.45	64.45	0.66%	445,424
Apr 2, 2026	60.28	64.20	60.24	64.03	64.03	0.93%	989,001
Apr 1, 2026	63.48	64.90	62.33	63.44	63.44	2.50%	1,045,299
Mar 31, 2026	59.41	62.16	59.41	61.89	61.89	6.32%	1,177,061
Mar 30, 2026	60.06	60.72	57.56	58.21	58.21	-1.29%	724,366
Mar 27, 2026	55.51	59.38	55.51	58.97	58.97	5.59%	1,355,083
Mar 26, 2026	56.17	58.98	55.80	55.85	55.85	-3.52%	931,840
Mar 25, 2026	58.60	58.92	57.06	57.89	57.89	2.82%	976,670
Mar 24, 2026	54.97	56.53	53.56	56.30	56.30	2.20%	1,224,392
Mar 23, 2026	51.45	56.47	51.45	55.09	55.09	4.54%	1,733,272
Mar 20, 2026	54.42	54.49	51.80	52.70	52.70	-2.96%	1,683,168
Mar 19, 2026	53.68	55.01	51.85	54.31	54.31	-5.45%	1,642,803
Mar 18, 2026	60.18	60.42	57.07	57.44	57.44	-8.18%	964,696
Mar 17, 2026	64.30	64.46	62.11	62.56	62.56	-1.15%	540,503
Mar 16, 2026	61.93	64.06	61.54	63.29	63.29	0.54%	662,190
Mar 13, 2026	65.25	66.10	62.63	62.95	62.95	-4.81%	1,119,926
Mar 12, 2026	67.22	67.53	65.92	66.13	66.13	-1.46%	871,864
Mar 11, 2026	67.93	68.25	65.85	67.11	67.06	-2.30%	802,666
Mar 10, 2026	70.50	70.51	68.20	68.69	68.63	-1.11%	841,282
Mar 9, 2026	65.55	69.61	64.25	69.46	69.40	2.52%	1,375,190
Mar 6, 2026	66.46	67.93	64.88	67.75	67.70	0.39%	813,799
Mar 5, 2026	69.87	69.87	65.87	67.49	67.44	-4.86%	1,136,753
Mar 4, 2026	72.87	73.17	70.11	70.94	70.88	-0.69%	1,112,439
Mar 3, 2026	71.39	71.91	68.40	71.43	71.37	-5.58%	1,175,501
Mar 2, 2026	75.25	75.78	72.68	75.65	75.59	2.33%	1,439,024
Feb 27, 2026	72.08	74.13	71.92	73.93	73.87	3.05%	2,236,897
Feb 26, 2026	67.99	71.79	67.78	71.74	71.68	4.88%	1,000,079
Feb 25, 2026	69.45	69.78	68.25	68.40	68.34	-1.27%	635,855
Feb 24, 2026	66.60	69.67	65.88	69.28	69.22	1.76%	851,412
Feb 23, 2026	65.66	68.14	65.66	68.08	68.02	3.86%	947,365
Feb 20, 2026	62.97	65.78	61.69	65.55	65.50	4.38%	1,640,641
Feb 19, 2026	59.39	63.17	58.73	62.80	62.75	4.86%	924,091
Feb 18, 2026	60.27	60.66	59.28	59.89	59.84	1.37%	838,859
Feb 17, 2026	58.97	59.36	56.85	59.08	59.03	-4.11%	931,212
Feb 13, 2026	59.44	61.83	58.91	61.61	61.56	7.20%	800,299
Feb 12, 2026	62.21	63.34	57.19	57.47	57.42	-8.34%	1,378,079
Feb 11, 2026	62.50	63.20	60.76	62.70	62.65	2.35%	1,061,933
Feb 10, 2026	59.30	61.67	58.88	61.26	61.21	2.98%	965,411
Feb 9, 2026	55.33	59.66	55.33	59.49	59.44	8.40%	1,095,547
Feb 6, 2026	53.16	54.92	53.00	54.88	54.84	6.36%	1,061,756
Feb 5, 2026	53.59	55.08	51.44	51.60	51.56	-6.86%	1,229,521
Feb 4, 2026	53.88	56.07	53.19	55.40	55.36	6.07%	2,379,690
Feb 3, 2026	52.93	53.00	50.86	52.23	52.19	3.75%	1,195,145
Feb 2, 2026	50.00	51.85	49.59	50.34	50.30	-0.24%	1,308,505
Jan 30, 2026	52.59	53.50	49.24	50.46	50.42	-11.08%	2,976,181
Jan 29, 2026	60.65	60.74	55.71	56.75	56.70	-5.86%	1,968,283
Jan 28, 2026	60.43	60.93	58.76	60.28	60.23	1.74%	1,036,316
Jan 27, 2026	58.69	59.33	56.47	59.25	59.20	1.33%	1,144,079
Jan 26, 2026	60.81	61.83	58.42	58.47	58.42	-1.76%	1,333,129
Jan 23, 2026	58.60	60.42	58.59	59.52	59.47	2.30%	887,862
Jan 22, 2026	55.60	58.85	55.60	58.18	58.13	4.73%	860,451
Jan 21, 2026	57.87	58.00	55.44	55.55	55.50	-1.65%	1,202,108
Jan 20, 2026	55.62	56.87	55.62	56.48	56.43	3.52%	2,232,578
Jan 19, 2026	55.12	55.49	54.34	54.56	54.52	0.78%	599,358
Jan 16, 2026	55.77	56.03	54.06	54.14	54.10	-3.29%	1,373,169
Jan 15, 2026	55.00	56.65	53.41	55.98	55.93	-6.20%	1,360,417
Jan 14, 2026	60.41	60.45	58.58	59.68	59.63	0.49%	772,336
Jan 13, 2026	59.93	60.86	59.31	59.39	59.34	0.61%	810,112
Jan 12, 2026	59.40	60.34	58.92	59.03	58.98	1.55%	1,094,778
Jan 9, 2026	57.90	59.56	57.90	58.13	58.08	0.75%	709,508
Jan 8, 2026	56.20	57.86	56.00	57.70	57.65	1.21%	420,136
Jan 7, 2026	54.74	57.03	54.23	57.01	56.96	1.68%	787,636
Jan 6, 2026	54.87	56.32	54.60	56.07	56.02	3.70%	593,865
Jan 5, 2026	54.08	55.87	53.71	54.07	54.03	2.60%	576,573
Jan 2, 2026	53.92	53.92	51.11	52.70	52.66	-0.57%	433,883
Dec 31, 2025	53.35	54.15	52.82	53.00	52.96	-1.05%	478,044
Dec 30, 2025	54.60	54.62	53.34	53.56	53.52	0.54%	572,003
Dec 29, 2025	53.93	54.30	52.53	53.27	53.23	-3.20%	797,070
Dec 24, 2025	55.24	55.67	54.23	55.03	54.99	-1.20%	295,087
Dec 23, 2025	56.00	56.00	54.84	55.70	55.65	-	445,993
Dec 22, 2025	54.58	56.14	54.17	55.70	55.65	5.05%	1,111,894
Dec 19, 2025	52.11	53.34	52.11	53.02	52.98	2.12%	2,015,382
Dec 18, 2025	51.62	52.71	51.25	51.92	51.88	0.08%	699,692
Dec 17, 2025	52.45	52.46	50.81	51.88	51.84	0.97%	766,410
Dec 16, 2025	51.85	52.40	50.75	51.38	51.34	-0.50%	861,123
Dec 15, 2025	53.50	53.50	51.02	51.64	51.60	-2.55%	743,873
Dec 12, 2025	53.78	54.26	52.33	52.99	52.95	0.06%	845,284
Dec 11, 2025	51.07	53.64	51.07	52.96	52.92	3.14%	533,367
Dec 10, 2025	50.73	51.64	49.62	51.35	51.31	1.32%	562,754
Dec 9, 2025	49.34	50.79	49.34	50.68	50.64	3.07%	609,629
Dec 8, 2025	50.07	50.24	49.13	49.17	49.13	-1.44%	551,525
Dec 5, 2025	51.06	51.47	49.54	49.89	49.85	-1.05%	395,458
Dec 4, 2025	49.47	50.66	49.45	50.42	50.38	0.94%	419,758
Dec 3, 2025	51.08	51.27	49.72	49.95	49.87	-1.25%	495,347