Skip to main content
Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
36.08
-0.01 (-0.03%)
At close: Dec 5, 2025, 4:00 PM EST
36.00
-0.08 (-0.22%)
After-hours: Dec 5, 2025, 7:00 PM EST

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202536.6437.1435.8136.0836.08-0.03%1,679,957
Dec 4, 202535.4836.3035.4436.0936.090.78%1,527,452
Dec 3, 202536.6336.7535.6335.8135.79-1.02%1,612,964
Dec 2, 202536.7136.8635.2636.1836.15-2.24%2,489,277
Dec 1, 202537.8238.0036.8337.0136.98-1.31%2,702,140
Nov 28, 202537.0037.6736.8537.5037.471.99%1,807,329
Nov 26, 202535.0936.8834.9836.7736.746.24%3,147,884
Nov 25, 202534.2434.9634.1834.6134.590.64%2,608,559
Nov 24, 202532.8034.4832.4134.3934.375.39%3,035,913
Nov 21, 202532.2733.1831.9832.6332.611.12%2,537,775
Nov 20, 202534.0034.4032.2432.2732.25-4.78%3,300,796
Nov 19, 202534.3435.0733.5133.8933.870.21%2,440,938
Nov 18, 202533.1534.2332.9233.8233.802.27%2,812,868
Nov 17, 202533.3533.7232.6133.0733.05-0.84%2,236,112
Nov 14, 202531.9333.5731.7233.3533.33-0.33%3,178,915
Nov 13, 202534.0834.3732.8933.4633.44-0.59%3,886,146
Nov 12, 202532.8834.1732.4733.6633.643.03%2,847,431
Nov 11, 202532.8032.9032.1332.6732.650.49%2,222,968
Nov 10, 202532.1532.7031.6732.5132.494.90%3,136,057
Nov 7, 202530.6531.0530.2930.9930.971.81%2,444,588
Nov 6, 202531.2631.6230.2130.4430.42-1.77%4,018,917
Nov 5, 202530.5431.1130.3530.9930.973.27%2,475,946
Nov 4, 202530.4330.7729.9930.0129.99-4.06%2,937,354
Nov 3, 202530.8331.4430.6931.2831.261.59%2,614,259
Oct 31, 202531.0931.3530.3530.7930.77-0.81%3,442,252
Oct 30, 202529.7931.2629.2831.0431.02-2.60%10,765,705
Oct 29, 202532.2132.7331.7431.8731.851.05%5,426,114
Oct 28, 202530.0831.9229.9731.5431.523.27%5,928,285
Oct 27, 202530.6631.2029.4830.5430.52-3.20%5,547,270
Oct 24, 202531.0631.9430.9231.5531.53-0.97%3,308,503
Oct 23, 202532.4632.6331.8231.8631.840.03%3,015,204
Oct 22, 202530.7731.9130.7231.8531.830.38%4,223,064
Oct 21, 202532.5533.1131.3531.7331.71-9.91%6,612,387
Oct 20, 202535.2535.5634.7035.2235.202.03%3,269,745
Oct 17, 202536.3836.5334.0734.5234.50-7.87%5,722,950
Oct 16, 202536.5237.5436.1737.4737.444.00%4,981,896
Oct 15, 202534.4636.1434.0636.0336.005.78%3,791,548
Oct 14, 202534.2534.5433.7734.0634.04-1.96%3,268,350
Oct 13, 202533.8734.9733.8734.7434.725.11%2,779,882
Oct 10, 202532.9333.3032.5833.0533.030.89%2,893,797
Oct 9, 202534.3234.3932.4132.7632.74-4.35%4,154,500
Oct 8, 202534.4734.5033.5434.2534.232.15%3,127,210
Oct 7, 202534.7134.7833.1333.5333.51-3.48%4,374,639
Oct 6, 202534.7135.4334.4134.7434.722.15%3,771,985
Oct 3, 202534.6134.7033.6434.0133.99-1.16%3,425,826
Oct 2, 202535.3435.4033.3134.4134.39-1.94%3,459,386
Oct 1, 202535.0835.6134.7635.0935.070.66%3,458,599
Sep 30, 202534.2335.0934.0534.8634.840.64%3,804,519
Sep 29, 202535.0035.1334.3934.6434.621.35%3,602,919
Sep 26, 202533.4034.1833.2034.1834.162.61%2,871,809
Sep 25, 202533.4633.8933.0233.3133.29-0.12%2,646,482
Sep 24, 202533.7234.3933.2133.3533.33-1.30%3,211,054
Sep 23, 202533.5534.4033.3933.7933.771.47%5,443,253
Sep 22, 202533.2533.4632.3033.3033.282.97%5,295,893
Sep 19, 202531.2332.4031.1532.3432.323.85%17,367,451
Sep 18, 202531.1131.2530.8131.1431.12-0.73%3,094,291
Sep 17, 202531.4131.9831.2131.3731.35-0.76%4,661,644
Sep 16, 202533.4233.4731.4731.6131.59-5.44%5,619,711
Sep 15, 202533.3034.0133.1733.4333.411.43%4,016,088
Sep 12, 202533.0433.1532.5732.9632.940.18%2,391,259
Sep 11, 202532.9933.2132.6732.9032.88-0.66%2,778,378
Sep 10, 202532.6433.2732.6433.1233.071.85%2,970,020
Sep 9, 202533.0333.0932.3332.5232.47-0.73%2,981,632
Sep 8, 202532.7133.1032.4632.7632.711.77%3,592,798
Sep 5, 202532.2032.5031.5632.1932.142.03%2,934,099
Sep 4, 202531.5032.1331.3531.5531.50-1.68%4,373,818
Sep 3, 202532.4032.4931.8032.0932.040.31%4,031,835
Sep 2, 202531.1332.0030.2031.9931.945.06%6,541,669
Aug 29, 202529.6030.5829.5630.4530.412.70%2,989,571
Aug 28, 202529.9329.9729.5429.6529.61-0.24%1,835,128
Aug 27, 202529.0629.8628.8329.7229.681.43%3,181,651
Aug 26, 202528.5529.4428.4429.3029.263.21%3,113,099
Aug 25, 202528.5128.8328.2928.3928.35-0.04%2,349,778
Aug 22, 202527.6128.8027.4828.4028.362.23%3,519,547
Aug 21, 202526.5027.8026.5027.7827.744.79%4,113,083
Aug 20, 202525.9326.5125.7626.5126.472.91%3,539,257
Aug 19, 202526.1426.4725.6925.7625.72-1.45%3,125,683
Aug 18, 202526.0126.1625.8126.1426.100.58%1,843,427
Aug 15, 202525.7526.1525.3625.9925.952.32%3,694,678
Aug 14, 202525.5925.8625.4025.4025.36-0.90%1,753,968
Aug 13, 202526.1826.1825.5225.6325.59-1.23%2,789,914
Aug 12, 202526.1026.2025.6125.9525.91-0.65%2,077,910
Aug 11, 202525.3926.1825.3126.1226.08-0.23%2,791,914
Aug 8, 202526.6126.7425.9026.1826.14-0.76%4,486,206
Aug 7, 202526.5826.6826.1326.3826.34-0.11%2,827,715
Aug 6, 202526.1226.5526.1126.4126.370.69%3,626,267
Aug 5, 202525.3226.3925.2126.2326.192.54%3,652,182
Aug 4, 202525.1025.8925.1025.5825.542.85%2,845,086
Aug 1, 202524.9525.1224.5524.8724.832.35%4,965,705
Jul 31, 202525.6526.0523.9224.3024.26-4.22%7,076,901
Jul 30, 202525.5826.1925.3625.3725.33-1.21%5,515,496
Jul 29, 202525.3525.9025.2525.6825.641.38%2,762,180
Jul 28, 202525.5725.6325.1225.3325.29-2.09%2,242,278
Jul 25, 202525.6425.9425.4125.8725.830.58%3,269,998
Jul 24, 202525.8826.1325.6025.7225.68-1.91%2,739,287
Jul 23, 202526.2426.5425.9926.2226.18-0.61%3,073,123
Jul 22, 202525.9426.5925.8626.3826.342.57%3,785,505
Jul 21, 202525.4626.1125.3625.7225.683.33%3,783,598
Jul 18, 202525.4625.5724.7324.8924.85-1.93%4,113,931
Jul 17, 202525.6025.6325.1825.3825.34-2.20%3,700,994