Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.43	42.92	41.27	41.64	-	-4.41%	3,294,073
Apr 27, 2026	44.62	44.85	43.47	43.56	43.56	-3.54%	2,888,895
Apr 24, 2026	44.41	45.44	43.70	45.16	45.16	2.68%	2,886,822
Apr 23, 2026	44.44	45.00	42.71	43.98	43.98	-2.61%	3,140,012
Apr 22, 2026	45.67	46.05	44.86	45.16	45.16	1.39%	2,414,436
Apr 21, 2026	48.52	49.04	44.47	44.54	44.54	-9.01%	4,971,683
Apr 20, 2026	48.78	49.35	48.13	48.95	48.95	-0.81%	1,713,275
Apr 17, 2026	49.25	50.40	49.14	49.35	49.35	2.03%	3,163,798
Apr 16, 2026	48.33	48.68	47.90	48.37	48.37	1.13%	1,695,274
Apr 15, 2026	48.54	48.88	47.59	47.83	47.83	-1.95%	1,808,683
Apr 14, 2026	49.00	49.88	48.38	48.78	48.78	1.22%	2,166,331
Apr 13, 2026	47.99	48.68	47.80	48.19	48.19	-0.60%	2,242,168
Apr 10, 2026	47.52	48.65	47.51	48.48	48.48	2.95%	2,164,681
Apr 9, 2026	47.72	48.61	46.60	47.09	47.09	-1.11%	2,074,263
Apr 8, 2026	48.36	48.96	46.87	47.62	47.62	2.45%	3,372,885
Apr 7, 2026	46.49	46.87	45.07	46.48	46.48	0.37%	2,522,987
Apr 6, 2026	45.99	46.60	45.70	46.31	46.31	0.65%	2,067,955
Apr 2, 2026	43.30	46.13	43.27	46.01	46.01	0.85%	3,231,748
Apr 1, 2026	45.66	46.75	44.84	45.62	45.62	2.68%	3,666,005
Mar 31, 2026	42.73	44.66	42.73	44.43	44.43	6.42%	3,097,080
Mar 30, 2026	43.39	43.62	41.33	41.75	41.75	-1.86%	3,789,923
Mar 27, 2026	40.31	42.78	40.02	42.54	42.54	5.53%	4,121,470
Mar 26, 2026	40.69	42.65	40.26	40.31	40.31	-3.68%	3,190,728
Mar 25, 2026	42.60	42.75	41.35	41.85	41.85	2.40%	3,403,620
Mar 24, 2026	39.45	41.08	38.91	40.87	40.87	1.79%	3,641,867
Mar 23, 2026	37.81	41.25	37.71	40.15	40.15	4.91%	5,657,056
Mar 20, 2026	39.71	39.75	37.74	38.27	38.27	-3.41%	8,161,557
Mar 19, 2026	39.02	40.11	37.75	39.62	39.62	-5.42%	7,353,882
Mar 18, 2026	43.86	43.94	41.61	41.89	41.89	-8.38%	4,177,691
Mar 17, 2026	46.68	47.14	45.34	45.72	45.72	-1.19%	1,873,124
Mar 16, 2026	45.32	46.93	44.96	46.27	46.27	0.92%	3,607,966
Mar 13, 2026	47.91	48.05	45.60	45.85	45.85	-5.50%	3,050,540
Mar 12, 2026	49.33	49.62	48.11	48.52	48.52	-1.82%	3,235,644
Mar 11, 2026	49.94	50.22	48.46	49.42	49.38	-2.25%	2,271,224
Mar 10, 2026	52.01	52.01	50.22	50.56	50.52	-1.17%	2,911,802
Mar 9, 2026	48.41	51.25	47.30	51.16	51.12	2.55%	3,784,379
Mar 6, 2026	48.89	50.02	47.50	49.89	49.85	1.03%	2,876,163
Mar 5, 2026	51.14	51.15	48.07	49.38	49.34	-4.97%	4,672,844
Mar 4, 2026	53.30	53.51	51.29	51.96	51.92	-0.56%	4,803,292
Mar 3, 2026	52.16	52.63	49.81	52.25	52.21	-5.57%	5,161,541
Mar 2, 2026	54.90	55.41	53.03	55.33	55.29	2.10%	5,249,480
Feb 27, 2026	52.94	54.37	52.67	54.19	54.15	3.32%	4,107,497
Feb 26, 2026	49.80	52.48	49.32	52.45	52.41	4.86%	3,145,877
Feb 25, 2026	50.92	51.00	49.87	50.02	49.98	-1.07%	2,496,047
Feb 24, 2026	48.48	50.86	48.01	50.56	50.52	1.73%	3,040,027
Feb 23, 2026	48.00	49.83	48.00	49.70	49.66	3.89%	4,099,734
Feb 20, 2026	45.92	48.07	45.02	47.84	47.80	4.32%	4,521,688
Feb 19, 2026	43.65	46.17	42.85	45.86	45.82	4.85%	4,248,686
Feb 18, 2026	44.30	44.39	43.36	43.74	43.70	0.99%	3,238,661
Feb 17, 2026	43.33	43.86	41.50	43.31	43.27	-4.29%	4,869,671
Feb 13, 2026	43.58	45.40	43.13	45.25	45.21	7.25%	4,850,169
Feb 12, 2026	45.97	46.61	42.00	42.19	42.16	-8.78%	5,921,874
Feb 11, 2026	46.45	46.66	44.59	46.25	46.21	2.37%	3,935,136
Feb 10, 2026	43.78	45.51	43.50	45.18	45.14	3.03%	4,040,528
Feb 9, 2026	40.85	44.01	40.73	43.85	43.81	9.16%	5,035,894
Feb 6, 2026	39.14	40.22	38.87	40.17	40.14	6.64%	3,299,645
Feb 5, 2026	39.24	40.32	37.56	37.67	37.64	-6.94%	6,348,013
Feb 4, 2026	39.32	41.03	38.93	40.48	40.45	5.72%	11,397,575
Feb 3, 2026	38.68	38.77	37.24	38.29	38.26	3.96%	6,072,693
Feb 2, 2026	36.32	38.03	36.20	36.83	36.80	-0.19%	4,412,675
Jan 30, 2026	38.89	39.59	36.16	36.90	36.87	-12.39%	10,386,700
Jan 29, 2026	44.90	44.96	41.21	42.12	42.09	-5.20%	5,655,182
Jan 28, 2026	44.50	45.00	43.19	44.43	44.39	1.81%	3,611,719
Jan 27, 2026	42.67	43.65	41.46	43.64	43.60	2.35%	3,590,321
Jan 26, 2026	44.39	45.18	42.58	42.64	42.61	-1.80%	5,631,052
Jan 23, 2026	42.79	43.95	42.58	43.42	43.38	2.94%	3,553,116
Jan 22, 2026	40.19	42.70	40.09	42.18	42.15	5.03%	3,050,119
Jan 21, 2026	41.94	42.06	40.05	40.16	40.13	-1.67%	4,037,255
Jan 20, 2026	40.33	41.15	40.24	40.84	40.81	4.99%	4,401,443
Jan 16, 2026	40.05	40.36	38.86	38.90	38.87	-3.47%	3,856,842
Jan 15, 2026	39.61	40.77	38.41	40.30	40.27	-6.26%	6,464,376
Jan 14, 2026	43.45	43.51	42.20	42.99	42.96	0.51%	2,114,292
Jan 13, 2026	42.98	43.87	42.69	42.77	42.74	0.49%	2,059,312
Jan 12, 2026	42.86	43.49	42.43	42.56	42.53	1.79%	2,504,818
Jan 9, 2026	41.92	42.89	41.71	41.81	41.78	0.46%	2,200,252
Jan 8, 2026	40.59	41.74	40.33	41.62	41.59	1.17%	1,932,089
Jan 7, 2026	39.49	41.17	39.29	41.14	41.11	1.33%	2,322,288
Jan 6, 2026	39.73	40.83	39.65	40.60	40.57	3.36%	2,289,053
Jan 5, 2026	39.15	40.56	38.96	39.28	39.25	2.27%	2,359,966
Jan 2, 2026	39.17	39.19	37.21	38.41	38.38	-0.44%	1,834,004
Dec 31, 2025	38.79	39.51	38.48	38.58	38.55	-1.36%	1,173,399
Dec 30, 2025	39.72	39.81	38.91	39.11	39.08	0.59%	1,571,650
Dec 29, 2025	39.07	39.70	38.37	38.88	38.85	-4.64%	2,753,532
Dec 26, 2025	40.79	40.98	40.10	40.77	40.74	1.04%	1,049,505
Dec 24, 2025	40.65	40.66	39.64	40.35	40.32	-0.74%	712,121
Dec 23, 2025	40.77	40.81	39.97	40.65	40.62	0.40%	1,776,079
Dec 22, 2025	39.64	40.82	39.40	40.49	40.46	5.22%	3,401,187
Dec 19, 2025	37.79	38.71	37.79	38.48	38.45	2.07%	8,171,615
Dec 18, 2025	37.50	38.31	37.20	37.70	37.67	0.16%	1,906,621
Dec 17, 2025	37.95	38.00	36.86	37.64	37.61	0.83%	2,018,898
Dec 16, 2025	37.70	38.14	36.90	37.33	37.30	-0.51%	2,650,835
Dec 15, 2025	38.54	38.85	37.03	37.52	37.49	-2.52%	2,755,977
Dec 12, 2025	39.10	39.44	37.94	38.49	38.46	0.10%	2,577,170
Dec 11, 2025	37.20	38.98	37.14	38.45	38.42	3.39%	2,622,138
Dec 10, 2025	36.60	37.43	35.83	37.19	37.16	1.67%	2,276,221
Dec 9, 2025	35.67	36.69	35.61	36.58	36.55	3.16%	1,495,687
Dec 8, 2025	36.20	36.37	35.45	35.46	35.43	-1.72%	2,103,687
Dec 5, 2025	36.64	37.14	35.81	36.08	36.05	-0.03%	1,689,955
Dec 4, 2025	35.48	36.30	35.44	36.09	36.06	0.78%	1,529,535
Dec 3, 2025	36.63	36.75	35.63	35.81	35.76	-1.02%	1,613,354