Alamos Gold Inc. AGI
TSX · Canada · Non-Energy Minerals
CAD 45.36-0.71 (-1.54%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 45.36 | -1.54% | CAD 46.10 | CAD 46.24 | CAD 45.32 | 1.09M |
| 2026-09-30 | CAD 46.07 | -1.79% | CAD 47.42 | CAD 47.43 | CAD 46.02 | 764.00K |
| 2026-09-29 | CAD 46.91 | +1.14% | CAD 46.59 | CAD 47.20 | CAD 46.27 | 931.30K |
| 2026-09-28 | CAD 46.38 | -5.02% | CAD 46.28 | CAD 47.07 | CAD 45.50 | 793.20K |
| 2026-09-25 | CAD 48.83 | +1.20% | CAD 48.36 | CAD 48.90 | CAD 47.85 | 906.50K |
| 2026-09-24 | CAD 48.25 | -0.66% | CAD 48.00 | CAD 48.37 | CAD 47.35 | 1.54M |
| 2026-09-23 | CAD 48.57 | -4.86% | CAD 49.57 | CAD 49.65 | CAD 48.41 | 1.77M |
| 2026-09-22 | CAD 51.05 | +3.36% | CAD 49.27 | CAD 51.21 | CAD 49.27 | 1.31M |
| 2026-09-21 | CAD 49.39 | -1.18% | CAD 49.96 | CAD 50.03 | CAD 48.78 | 722.60K |
| 2026-09-18 | CAD 49.98 | -0.14% | CAD 50.40 | CAD 50.52 | CAD 49.45 | 1.59M |
| 2026-09-17 | CAD 50.05 | +3.88% | CAD 49.72 | CAD 50.60 | CAD 48.96 | 437.80K |
| 2026-09-16 | CAD 48.18 | -1.51% | CAD 50.06 | CAD 50.17 | CAD 47.57 | 1.21M |
| 2026-09-15 | CAD 48.92 | -1.25% | CAD 49.83 | CAD 49.93 | CAD 48.28 | 1.49M |
| 2026-09-14 | CAD 49.54 | -0.52% | CAD 48.56 | CAD 49.90 | CAD 48.32 | 691.00K |
| 2026-09-11 | CAD 49.80 | +0.93% | CAD 50.37 | CAD 51.14 | CAD 49.41 | 451.20K |
| 2026-09-10 | CAD 49.34 | -3.39% | CAD 49.25 | CAD 49.88 | CAD 49.03 | 618.20K |
| 2026-09-09 | CAD 51.07 | +1.55% | CAD 51.22 | CAD 52.08 | CAD 50.75 | 851.10K |
| 2026-09-08 | CAD 50.29 | -1.70% | CAD 50.76 | CAD 51.07 | CAD 50.22 | 1.07M |
| 2026-09-04 | CAD 51.16 | -1.65% | CAD 50.78 | CAD 51.83 | CAD 50.69 | 700.60K |
| 2026-09-03 | CAD 52.02 | +4.00% | CAD 51.73 | CAD 52.18 | CAD 50.45 | 1.15M |
| 2026-09-02 | CAD 50.02 | +3.13% | CAD 49.62 | CAD 50.80 | CAD 49.38 | 1.01M |
| 2026-09-01 | CAD 48.50 | -4.49% | CAD 48.94 | CAD 50.28 | CAD 48.40 | 1.13M |
| 2026-08-31 | CAD 50.78 | -0.65% | CAD 51.02 | CAD 51.03 | CAD 49.48 | 1.75M |
| 2026-08-28 | CAD 51.11 | -2.76% | CAD 52.61 | CAD 52.87 | CAD 50.49 | 1.24M |
| 2026-08-27 | CAD 52.56 | +0.84% | CAD 52.20 | CAD 52.92 | CAD 51.92 | 875.20K |
| 2026-08-26 | CAD 52.12 | -3.37% | CAD 52.78 | CAD 53.50 | CAD 52.09 | 854.70K |
| 2026-08-25 | CAD 53.94 | +1.52% | CAD 52.10 | CAD 54.08 | CAD 52.00 | 1.05M |
| 2026-08-24 | CAD 53.13 | +1.86% | CAD 52.62 | CAD 53.63 | CAD 51.84 | 2.21M |
| 2026-08-21 | CAD 52.16 | +2.96% | CAD 52.16 | CAD 52.55 | CAD 51.60 | 3.82M |
| 2026-08-20 | CAD 50.66 | +2.49% | CAD 48.82 | CAD 50.71 | CAD 48.82 | 1.43M |
| 2026-08-19 | CAD 49.43 | +8.02% | CAD 48.03 | CAD 50.22 | CAD 47.64 | 1.87M |
| 2026-08-18 | CAD 45.76 | -3.01% | CAD 46.36 | CAD 46.69 | CAD 45.62 | 1.20M |
| 2026-08-17 | CAD 47.18 | +1.79% | CAD 46.81 | CAD 47.86 | CAD 46.42 | 1.13M |
| 2026-08-14 | CAD 46.35 | +1.20% | CAD 46.40 | CAD 47.11 | CAD 46.06 | 738.90K |
| 2026-08-13 | CAD 45.80 | -2.03% | CAD 46.00 | CAD 46.36 | CAD 45.36 | 1.19M |
| 2026-08-12 | CAD 46.75 | +0.30% | CAD 47.98 | CAD 47.98 | CAD 46.70 | 1.23M |
| 2026-08-11 | CAD 46.61 | +0.58% | CAD 46.30 | CAD 47.11 | CAD 46.14 | 689.70K |
| 2026-08-10 | CAD 46.34 | +0.17% | CAD 46.28 | CAD 46.64 | CAD 45.52 | 912.80K |
| 2026-08-07 | CAD 46.26 | +6.00% | CAD 47.00 | CAD 47.08 | CAD 45.22 | 1.28M |
| 2026-08-06 | CAD 43.64 | -0.41% | CAD 43.49 | CAD 44.18 | CAD 42.90 | 1.54M |
| 2026-08-05 | CAD 43.82 | +8.41% | CAD 42.69 | CAD 44.23 | CAD 42.50 | 2.11M |
| 2026-08-04 | CAD 40.42 | +3.75% | CAD 41.42 | CAD 41.90 | CAD 40.16 | 2.50M |
| 2026-07-31 | CAD 38.96 | -1.96% | CAD 38.96 | CAD 39.50 | CAD 38.03 | 1.18M |
| 2026-07-30 | CAD 39.74 | -0.97% | CAD 39.80 | CAD 40.11 | CAD 38.66 | 1.49M |
| 2026-07-29 | CAD 40.13 | -1.40% | CAD 40.36 | CAD 41.38 | CAD 39.54 | 1.09M |
| 2026-07-28 | CAD 40.70 | -2.98% | CAD 40.95 | CAD 41.22 | CAD 40.14 | 1.53M |
| 2026-07-27 | CAD 41.95 | +0.53% | CAD 42.51 | CAD 42.65 | CAD 41.46 | 836.80K |
| 2026-07-24 | CAD 41.73 | +0.87% | CAD 41.88 | CAD 42.44 | CAD 41.29 | 550.80K |
| 2026-07-23 | CAD 41.37 | -3.75% | CAD 41.83 | CAD 42.07 | CAD 40.99 | 1.50M |
| 2026-07-22 | CAD 42.98 | +3.12% | CAD 42.27 | CAD 43.76 | CAD 42.24 | 1.34M |
| 2026-07-21 | CAD 41.68 | +5.20% | CAD 40.38 | CAD 41.79 | CAD 40.26 | 1.49M |
| 2026-07-20 | CAD 39.62 | +0.08% | CAD 39.49 | CAD 39.88 | CAD 39.14 | 1.02M |
| 2026-07-17 | CAD 39.59 | -0.25% | CAD 39.00 | CAD 40.17 | CAD 38.75 | 638.10K |
| 2026-07-16 | CAD 39.69 | -2.70% | CAD 40.04 | CAD 40.04 | CAD 39.14 | 1.42M |
| 2026-07-15 | CAD 40.79 | -1.19% | CAD 41.12 | CAD 41.72 | CAD 40.08 | 1.31M |
| 2026-07-14 | CAD 41.28 | +1.05% | CAD 42.02 | CAD 42.16 | CAD 40.97 | 1.58M |
| 2026-07-13 | CAD 40.85 | -2.01% | CAD 40.90 | CAD 41.47 | CAD 40.48 | 1.03M |
| 2026-07-10 | CAD 41.69 | -1.44% | CAD 41.85 | CAD 42.20 | CAD 40.98 | 1.09M |
| 2026-07-09 | CAD 42.30 | +2.12% | CAD 42.30 | CAD 42.50 | CAD 41.73 | 1.15M |
| 2026-07-08 | CAD 41.42 | -4.34% | CAD 42.39 | CAD 42.50 | CAD 39.95 | 1.55M |
| 2026-07-07 | CAD 43.30 | -3.48% | CAD 44.75 | CAD 45.00 | CAD 42.97 | 858.50K |
| 2026-07-06 | CAD 44.86 | -3.11% | CAD 45.84 | CAD 45.94 | CAD 44.18 | 1.18M |
| 2026-07-03 | CAD 46.30 | +3.28% | CAD 45.70 | CAD 46.33 | CAD 45.51 | 357.60K |
| 2026-07-02 | CAD 44.83 | +4.26% | CAD 44.00 | CAD 45.19 | CAD 43.81 | 1.47M |
| 2026-06-30 | CAD 43.00 | -1.56% | CAD 43.67 | CAD 43.94 | CAD 42.54 | 2.05M |
| 2026-06-29 | CAD 43.68 | -1.51% | CAD 44.00 | CAD 44.00 | CAD 42.81 | 2.92M |
| 2026-06-26 | CAD 44.35 | +0.57% | CAD 44.62 | CAD 45.68 | CAD 44.00 | 1.53M |
| 2026-06-25 | CAD 44.10 | +3.09% | CAD 43.63 | CAD 44.40 | CAD 43.15 | 1.70M |
| 2026-06-24 | CAD 42.78 | -2.48% | CAD 42.14 | CAD 44.24 | CAD 41.96 | 1.56M |
| 2026-06-23 | CAD 43.87 | -2.99% | CAD 43.60 | CAD 44.40 | CAD 43.04 | 1.88M |
| 2026-06-22 | CAD 45.22 | +7.87% | CAD 45.24 | CAD 45.37 | CAD 42.78 | 5.89M |
| 2026-06-19 | CAD 41.92 | -18.44% | CAD 48.54 | CAD 48.56 | CAD 41.04 | 4.57M |
| 2026-06-18 | CAD 51.40 | -2.52% | CAD 52.68 | CAD 54.16 | CAD 50.41 | 1.31M |
| 2026-06-17 | CAD 52.73 | -1.97% | CAD 53.76 | CAD 55.48 | CAD 52.64 | 1.22M |
| 2026-06-16 | CAD 53.79 | +2.34% | CAD 53.04 | CAD 54.26 | CAD 52.79 | 986.60K |
| 2026-06-15 | CAD 52.56 | +6.85% | CAD 52.31 | CAD 54.18 | CAD 52.17 | 1.48M |
| 2026-06-12 | CAD 49.19 | +2.20% | CAD 48.84 | CAD 49.71 | CAD 47.94 | 1.01M |
| 2026-06-11 | CAD 48.13 | +4.72% | CAD 46.10 | CAD 48.71 | CAD 46.10 | 1.51M |
| 2026-06-10 | CAD 45.96 | -5.78% | CAD 47.00 | CAD 48.39 | CAD 45.84 | 1.63M |
| 2026-06-09 | CAD 48.78 | -2.38% | CAD 50.33 | CAD 50.48 | CAD 46.96 | 1.59M |
| 2026-06-08 | CAD 49.97 | +0.99% | CAD 49.76 | CAD 50.84 | CAD 49.53 | 1.27M |
| 2026-06-05 | CAD 49.48 | -7.70% | CAD 52.30 | CAD 52.54 | CAD 49.35 | 1.00M |
| 2026-06-04 | CAD 53.61 | +2.13% | CAD 53.65 | CAD 54.44 | CAD 53.15 | 886.10K |
| 2026-06-03 | CAD 52.49 | -4.08% | CAD 54.03 | CAD 54.22 | CAD 52.40 | 769.20K |
| 2026-06-02 | CAD 54.72 | -0.05% | CAD 55.08 | CAD 55.50 | CAD 53.73 | 588.90K |
| 2026-06-01 | CAD 54.75 | -3.20% | CAD 54.87 | CAD 55.44 | CAD 53.17 | 833.00K |
| 2026-05-29 | CAD 56.56 | +3.68% | CAD 54.67 | CAD 56.78 | CAD 53.87 | 3.70M |
| 2026-05-28 | CAD 54.55 | +2.44% | CAD 52.76 | CAD 55.15 | CAD 51.65 | 797.30K |
| 2026-05-27 | CAD 53.25 | -4.11% | CAD 54.00 | CAD 54.66 | CAD 53.18 | 851.20K |
| 2026-05-26 | CAD 55.53 | -0.20% | CAD 54.66 | CAD 55.71 | CAD 54.29 | 685.60K |