Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	48.89	50.02	47.50	49.89	49.89	1.03%	2,743,294
Mar 5, 2026	51.14	51.15	48.07	49.38	49.38	-4.97%	4,626,855
Mar 4, 2026	53.30	53.51	51.29	51.96	51.96	-0.56%	4,761,706
Mar 3, 2026	52.16	52.63	49.81	52.25	52.25	-5.57%	5,082,054
Mar 2, 2026	54.90	55.41	53.03	55.33	55.33	2.10%	5,086,717
Feb 27, 2026	52.94	54.37	52.67	54.19	54.19	3.32%	3,749,268
Feb 26, 2026	49.80	52.48	49.32	52.45	52.45	4.86%	3,089,122
Feb 25, 2026	50.92	51.00	49.87	50.02	50.02	-1.07%	2,434,043
Feb 24, 2026	48.48	50.86	48.01	50.56	50.56	1.73%	2,971,572
Feb 23, 2026	48.00	49.83	48.00	49.70	49.70	3.89%	4,039,307
Feb 20, 2026	45.92	48.07	45.02	47.84	47.84	4.32%	4,256,121
Feb 19, 2026	43.65	46.17	42.85	45.86	45.86	4.85%	4,065,592
Feb 18, 2026	44.30	44.39	43.36	43.74	43.74	0.99%	3,161,747
Feb 17, 2026	43.33	43.86	41.50	43.31	43.31	-4.29%	4,825,235
Feb 13, 2026	43.58	45.40	43.13	45.25	45.25	7.25%	4,483,551
Feb 12, 2026	45.97	46.61	42.00	42.19	42.19	-8.78%	5,669,220
Feb 11, 2026	46.45	46.66	44.59	46.25	46.25	2.37%	3,879,836
Feb 10, 2026	43.78	45.51	43.50	45.18	45.18	3.03%	3,969,884
Feb 9, 2026	40.85	44.01	40.73	43.85	43.85	9.16%	4,916,376
Feb 6, 2026	39.14	40.22	38.87	40.17	40.17	6.64%	3,219,802
Feb 5, 2026	39.24	40.32	37.56	37.67	37.67	-6.94%	6,259,584
Feb 4, 2026	39.32	41.03	38.93	40.48	40.48	5.72%	11,105,324
Feb 3, 2026	38.68	38.77	37.24	38.29	38.29	3.96%	5,855,519
Feb 2, 2026	36.32	38.03	36.20	36.83	36.83	-0.19%	4,390,751
Jan 30, 2026	38.89	39.59	36.16	36.90	36.90	-12.39%	10,373,745
Jan 29, 2026	44.90	44.96	41.21	42.12	42.12	-5.20%	5,529,441
Jan 28, 2026	44.50	45.00	43.19	44.43	44.43	1.81%	3,527,475
Jan 27, 2026	42.67	43.65	41.46	43.64	43.64	2.35%	3,478,873
Jan 26, 2026	44.39	45.18	42.58	42.64	42.64	-1.80%	5,429,350
Jan 23, 2026	42.79	43.95	42.58	43.42	43.42	2.94%	3,529,564
Jan 22, 2026	40.19	42.70	40.09	42.18	42.18	5.03%	2,933,240
Jan 21, 2026	41.94	42.06	40.05	40.16	40.16	-1.67%	4,023,938
Jan 20, 2026	40.33	41.15	40.24	40.84	40.84	4.99%	4,367,183
Jan 16, 2026	40.05	40.36	38.86	38.90	38.90	-3.47%	3,847,062
Jan 15, 2026	39.61	40.77	38.41	40.30	40.30	-6.26%	6,428,855
Jan 14, 2026	43.45	43.51	42.20	42.99	42.99	0.51%	2,064,941
Jan 13, 2026	42.98	43.87	42.69	42.77	42.77	0.49%	1,897,379
Jan 12, 2026	42.86	43.49	42.43	42.56	42.56	1.79%	2,433,467
Jan 9, 2026	41.92	42.89	41.71	41.81	41.81	0.46%	2,136,829
Jan 8, 2026	40.59	41.74	40.33	41.62	41.62	1.17%	1,867,696
Jan 7, 2026	39.49	41.17	39.29	41.14	41.14	1.33%	2,232,607
Jan 6, 2026	39.73	40.83	39.65	40.60	40.60	3.36%	2,206,168
Jan 5, 2026	39.15	40.56	38.96	39.28	39.28	2.27%	2,353,551
Jan 2, 2026	39.17	39.19	37.21	38.41	38.41	-0.44%	1,829,935
Dec 31, 2025	38.79	39.51	38.48	38.58	38.58	-1.36%	1,151,643
Dec 30, 2025	39.72	39.81	38.91	39.11	39.11	0.59%	1,566,780
Dec 29, 2025	39.07	39.70	38.37	38.88	38.88	-4.64%	2,704,675
Dec 26, 2025	40.79	40.98	40.10	40.77	40.77	1.04%	1,046,696
Dec 24, 2025	40.65	40.66	39.64	40.35	40.35	-0.74%	703,049
Dec 23, 2025	40.77	40.81	39.97	40.65	40.65	0.40%	1,393,198
Dec 22, 2025	39.64	40.82	39.40	40.49	40.49	5.22%	2,756,074
Dec 19, 2025	37.79	38.71	37.79	38.48	38.48	2.07%	8,005,198
Dec 18, 2025	37.50	38.31	37.20	37.70	37.70	0.16%	1,906,535
Dec 17, 2025	37.95	38.00	36.86	37.64	37.64	0.83%	2,018,898
Dec 16, 2025	37.70	38.14	36.90	37.33	37.33	-0.51%	2,650,835
Dec 15, 2025	38.54	38.85	37.03	37.52	37.52	-2.52%	2,755,977
Dec 12, 2025	39.10	39.44	37.94	38.49	38.49	0.10%	2,577,170
Dec 11, 2025	37.20	38.98	37.14	38.45	38.45	3.39%	2,622,138
Dec 10, 2025	36.60	37.43	35.83	37.19	37.19	1.67%	2,276,221
Dec 9, 2025	35.67	36.69	35.61	36.58	36.58	3.16%	1,495,687
Dec 8, 2025	36.20	36.37	35.45	35.46	35.46	-1.72%	2,103,687
Dec 5, 2025	36.64	37.14	35.81	36.08	36.08	-0.03%	1,689,955
Dec 4, 2025	35.48	36.30	35.44	36.09	36.09	0.78%	1,529,535
Dec 3, 2025	36.63	36.75	35.63	35.81	35.79	-1.02%	1,613,354
Dec 2, 2025	36.71	36.86	35.26	36.18	36.15	-2.24%	2,489,277
Dec 1, 2025	37.82	38.00	36.83	37.01	36.98	-1.31%	2,702,140
Nov 28, 2025	37.00	37.67	36.85	37.50	37.47	1.99%	1,807,329
Nov 26, 2025	35.09	36.88	34.98	36.77	36.74	6.24%	3,147,884
Nov 25, 2025	34.24	34.96	34.18	34.61	34.59	0.64%	2,608,559
Nov 24, 2025	32.80	34.48	32.41	34.39	34.37	5.39%	3,035,913
Nov 21, 2025	32.27	33.18	31.98	32.63	32.61	1.12%	2,537,775
Nov 20, 2025	34.00	34.40	32.24	32.27	32.25	-4.78%	3,300,796
Nov 19, 2025	34.34	35.07	33.51	33.89	33.87	0.21%	2,440,938
Nov 18, 2025	33.15	34.23	32.92	33.82	33.80	2.27%	2,812,868
Nov 17, 2025	33.35	33.72	32.61	33.07	33.05	-0.84%	2,236,112
Nov 14, 2025	31.93	33.57	31.72	33.35	33.33	-0.33%	3,178,915
Nov 13, 2025	34.08	34.37	32.89	33.46	33.44	-0.59%	3,886,146
Nov 12, 2025	32.88	34.17	32.47	33.66	33.64	3.03%	2,847,431
Nov 11, 2025	32.80	32.90	32.13	32.67	32.65	0.49%	2,222,968
Nov 10, 2025	32.15	32.70	31.67	32.51	32.49	4.90%	3,136,057
Nov 7, 2025	30.65	31.05	30.29	30.99	30.97	1.81%	2,444,588
Nov 6, 2025	31.26	31.62	30.21	30.44	30.42	-1.77%	4,018,917
Nov 5, 2025	30.54	31.11	30.35	30.99	30.97	3.27%	2,475,946
Nov 4, 2025	30.43	30.77	29.99	30.01	29.99	-4.06%	2,937,354
Nov 3, 2025	30.83	31.44	30.69	31.28	31.26	1.59%	2,614,259
Oct 31, 2025	31.09	31.35	30.35	30.79	30.77	-0.81%	3,442,252
Oct 30, 2025	29.79	31.26	29.28	31.04	31.02	-2.60%	10,765,705
Oct 29, 2025	32.21	32.73	31.74	31.87	31.85	1.05%	5,426,114
Oct 28, 2025	30.08	31.92	29.97	31.54	31.52	3.27%	5,928,285
Oct 27, 2025	30.66	31.20	29.48	30.54	30.52	-3.20%	5,547,270
Oct 24, 2025	31.06	31.94	30.92	31.55	31.53	-0.97%	3,308,503
Oct 23, 2025	32.46	32.63	31.82	31.86	31.84	0.03%	3,015,204
Oct 22, 2025	30.77	31.91	30.72	31.85	31.83	0.38%	4,223,064
Oct 21, 2025	32.55	33.11	31.35	31.73	31.71	-9.91%	6,612,387
Oct 20, 2025	35.25	35.56	34.70	35.22	35.20	2.03%	3,269,745
Oct 17, 2025	36.38	36.53	34.07	34.52	34.50	-7.87%	5,722,950
Oct 16, 2025	36.52	37.54	36.17	37.47	37.44	4.00%	4,981,896
Oct 15, 2025	34.46	36.14	34.06	36.03	36.00	5.78%	3,791,548
Oct 14, 2025	34.25	34.54	33.77	34.06	34.04	-1.96%	3,268,350
Oct 13, 2025	33.87	34.97	33.87	34.74	34.72	5.11%	2,779,882