Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.51	32.21	31.07	31.32	31.32	0.68%	4,955,841
Jun 25, 2026	30.75	31.30	30.36	31.11	31.11	3.36%	5,569,584
Jun 24, 2026	29.91	31.11	29.49	30.10	30.10	-2.53%	7,288,486
Jun 23, 2026	30.81	31.30	30.30	30.88	30.88	-3.62%	6,730,381
Jun 22, 2026	32.19	32.19	30.20	32.04	32.04	-11.83%	17,265,382
Jun 18, 2026	37.24	38.42	35.68	36.34	36.34	-2.60%	5,480,672
Jun 17, 2026	38.27	39.56	37.29	37.31	37.31	-2.89%	5,278,712
Jun 16, 2026	37.97	38.77	37.68	38.42	38.42	2.07%	2,453,312
Jun 15, 2026	37.33	38.72	37.29	37.64	37.64	6.93%	5,354,344
Jun 12, 2026	34.94	35.59	34.29	35.20	35.20	2.06%	3,348,510
Jun 11, 2026	32.99	34.86	32.86	34.49	34.49	4.61%	5,367,884
Jun 10, 2026	33.83	34.82	32.87	33.01	32.97	-5.69%	4,753,548
Jun 9, 2026	36.31	36.35	33.62	35.00	34.96	-2.43%	5,539,870
Jun 8, 2026	35.73	36.46	35.52	35.87	35.83	0.99%	4,604,678
Jun 5, 2026	37.69	37.69	35.38	35.52	35.48	-8.00%	5,220,341
Jun 4, 2026	38.70	39.19	38.28	38.61	38.56	2.14%	2,746,979
Jun 3, 2026	38.85	38.97	37.70	37.80	37.75	-4.57%	2,824,207
Jun 2, 2026	39.79	40.14	38.84	39.61	39.56	0.15%	2,470,029
Jun 1, 2026	39.67	40.08	38.40	39.55	39.50	-3.06%	3,936,377
May 29, 2026	39.40	41.17	38.99	40.80	40.75	3.24%	3,293,128
May 28, 2026	38.14	39.98	37.28	39.52	39.47	2.70%	3,304,214
May 27, 2026	38.97	39.54	38.45	38.48	38.43	-4.37%	2,405,378
May 26, 2026	39.70	40.34	39.31	40.24	40.19	4.96%	2,349,202
May 22, 2026	39.07	39.34	38.29	38.34	38.29	-2.32%	2,207,971
May 21, 2026	38.85	40.07	38.59	39.25	39.20	-0.68%	1,843,868
May 20, 2026	39.05	40.05	38.22	39.52	39.47	2.49%	3,457,555
May 19, 2026	39.55	39.55	38.32	38.56	38.51	-4.32%	2,768,290
May 18, 2026	40.31	41.40	40.03	40.30	40.25	0.17%	1,229,918
May 15, 2026	41.65	41.83	39.60	40.23	40.18	-7.43%	3,282,698
May 14, 2026	43.36	43.78	42.61	43.46	43.41	-0.44%	1,800,566
May 13, 2026	43.93	44.25	43.14	43.65	43.60	-1.84%	2,674,675
May 12, 2026	43.02	44.73	42.20	44.47	44.42	1.30%	2,185,618
May 11, 2026	43.83	45.10	43.48	43.90	43.85	1.20%	3,125,722
May 8, 2026	42.93	44.04	42.42	43.38	43.33	2.38%	2,942,793
May 7, 2026	43.22	44.58	42.19	42.37	42.32	0.88%	6,206,181
May 6, 2026	40.86	42.89	40.71	42.00	41.95	8.02%	4,776,342
May 5, 2026	39.70	39.93	38.81	38.88	38.83	-0.46%	2,139,738
May 4, 2026	39.00	39.42	38.55	39.06	39.01	-0.91%	3,317,703
May 1, 2026	39.98	40.49	39.33	39.42	39.37	-1.30%	3,891,670
Apr 30, 2026	41.70	41.76	39.40	39.94	39.89	-2.42%	6,497,610
Apr 29, 2026	41.63	41.63	40.26	40.93	40.88	-1.87%	4,900,121
Apr 28, 2026	42.43	42.92	41.27	41.71	41.66	-4.25%	3,863,974
Apr 27, 2026	44.62	44.85	43.47	43.56	43.51	-3.54%	2,903,362
Apr 24, 2026	44.41	45.44	43.70	45.16	45.11	2.68%	3,011,680
Apr 23, 2026	44.44	45.00	42.71	43.98	43.93	-2.61%	3,168,672
Apr 22, 2026	45.67	46.05	44.86	45.16	45.11	1.39%	2,485,261
Apr 21, 2026	48.52	49.04	44.47	44.54	44.49	-9.01%	5,106,844
Apr 20, 2026	48.78	49.35	48.13	48.95	48.89	-0.81%	1,938,966
Apr 17, 2026	49.25	50.40	49.14	49.35	49.29	2.03%	3,209,463
Apr 16, 2026	48.33	48.68	47.90	48.37	48.31	1.13%	1,703,348
Apr 15, 2026	48.54	48.88	47.59	47.83	47.77	-1.95%	1,826,933
Apr 14, 2026	49.00	49.88	48.38	48.78	48.72	1.22%	2,192,287
Apr 13, 2026	47.99	48.68	47.80	48.19	48.13	-0.60%	2,260,840
Apr 10, 2026	47.52	48.65	47.51	48.48	48.42	2.95%	2,191,194
Apr 9, 2026	47.72	48.61	46.60	47.09	47.03	-1.11%	2,084,515
Apr 8, 2026	48.36	48.96	46.87	47.62	47.56	2.45%	3,622,021
Apr 7, 2026	46.49	46.87	45.07	46.48	46.42	0.37%	2,543,142
Apr 6, 2026	45.99	46.60	45.70	46.31	46.25	0.65%	2,078,330
Apr 2, 2026	43.30	46.13	43.27	46.01	45.95	0.85%	3,291,295
Apr 1, 2026	45.66	46.75	44.84	45.62	45.56	2.68%	3,716,293
Mar 31, 2026	42.73	44.66	42.73	44.43	44.38	6.42%	3,125,048
Mar 30, 2026	43.39	43.62	41.33	41.75	41.70	-1.86%	4,056,039
Mar 27, 2026	40.31	42.78	40.02	42.54	42.49	5.53%	4,450,309
Mar 26, 2026	40.69	42.65	40.26	40.31	40.26	-3.68%	3,222,415
Mar 25, 2026	42.60	42.75	41.35	41.85	41.80	2.40%	3,487,516
Mar 24, 2026	39.45	41.08	38.91	40.87	40.82	1.79%	3,980,134
Mar 23, 2026	37.81	41.25	37.71	40.15	40.10	4.91%	6,079,651
Mar 20, 2026	39.71	39.75	37.74	38.27	38.22	-3.41%	8,857,831
Mar 19, 2026	39.02	40.11	37.75	39.62	39.57	-5.42%	7,928,955
Mar 18, 2026	43.86	43.94	41.61	41.89	41.84	-8.38%	4,246,266
Mar 17, 2026	46.68	47.14	45.34	45.72	45.66	-1.19%	2,051,375
Mar 16, 2026	45.32	46.93	44.96	46.27	46.21	0.92%	3,779,444
Mar 13, 2026	47.91	48.05	45.60	45.85	45.79	-5.50%	3,185,717
Mar 12, 2026	49.33	49.62	48.11	48.52	48.46	-1.74%	3,274,353
Mar 11, 2026	49.94	50.22	48.46	49.42	49.32	-2.25%	2,333,227
Mar 10, 2026	52.01	52.01	50.22	50.56	50.46	-1.17%	2,911,802
Mar 9, 2026	48.41	51.25	47.30	51.16	51.06	2.55%	3,784,379
Mar 6, 2026	48.89	50.02	47.50	49.89	49.79	1.03%	2,876,163
Mar 5, 2026	51.14	51.15	48.07	49.38	49.28	-4.97%	4,672,844
Mar 4, 2026	53.30	53.51	51.29	51.96	51.86	-0.56%	4,803,292
Mar 3, 2026	52.16	52.63	49.81	52.25	52.14	-5.57%	5,161,541
Mar 2, 2026	54.90	55.41	53.03	55.33	55.22	2.10%	5,249,480
Feb 27, 2026	52.94	54.37	52.67	54.19	54.08	3.32%	4,107,497
Feb 26, 2026	49.80	52.48	49.32	52.45	52.34	4.86%	3,145,877
Feb 25, 2026	50.92	51.00	49.87	50.02	49.92	-1.07%	2,496,047
Feb 24, 2026	48.48	50.86	48.01	50.56	50.46	1.73%	3,040,027
Feb 23, 2026	48.00	49.83	48.00	49.70	49.60	3.89%	4,099,734
Feb 20, 2026	45.92	48.07	45.02	47.84	47.74	4.32%	4,521,688
Feb 19, 2026	43.65	46.17	42.85	45.86	45.77	4.85%	4,248,686
Feb 18, 2026	44.30	44.39	43.36	43.74	43.65	0.99%	3,238,661
Feb 17, 2026	43.33	43.86	41.50	43.31	43.22	-4.29%	4,869,671
Feb 13, 2026	43.58	45.40	43.13	45.25	45.16	7.25%	4,850,169
Feb 12, 2026	45.97	46.61	42.00	42.19	42.10	-8.78%	5,921,874
Feb 11, 2026	46.45	46.66	44.59	46.25	46.16	2.37%	3,935,136
Feb 10, 2026	43.78	45.51	43.50	45.18	45.09	3.03%	4,040,528
Feb 9, 2026	40.85	44.01	40.73	43.85	43.76	9.16%	5,035,894
Feb 6, 2026	39.14	40.22	38.87	40.17	40.09	6.64%	3,299,645
Feb 5, 2026	39.24	40.32	37.56	37.67	37.59	-6.94%	6,348,013
Feb 4, 2026	39.32	41.03	38.93	40.48	40.40	5.72%	11,397,575
Feb 3, 2026	38.68	38.77	37.24	38.29	38.21	3.96%	6,072,693