Alamos Gold Inc. AGI
NYSE
$31.90-0.57 (-1.76%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $32.47 | -1.31% | $32.40 | $32.67 | $32.24 | 887.00K |
| 2026-10-09 | $32.90 | +2.11% | $32.78 | $33.13 | $32.61 | 1.96M |
| 2026-10-08 | $32.22 | +2.19% | $31.46 | $32.31 | $31.40 | 2.73M |
| 2026-10-07 | $31.53 | -3.67% | $31.64 | $31.92 | $31.18 | 2.83M |
| 2026-10-06 | $32.73 | +1.30% | $32.56 | $33.00 | $32.14 | 2.34M |
| 2026-10-05 | $32.31 | -0.46% | $32.56 | $32.56 | $31.72 | 2.68M |
| 2026-10-02 | $32.46 | +1.79% | $32.46 | $32.62 | $31.79 | 3.12M |
| 2026-10-01 | $31.89 | -1.54% | $32.40 | $32.48 | $31.86 | 3.18M |
| 2026-09-30 | $32.39 | -1.97% | $33.43 | $33.53 | $32.34 | 2.94M |
| 2026-09-29 | $33.04 | +0.98% | $32.93 | $33.29 | $32.58 | 4.07M |
| 2026-09-28 | $32.72 | -5.16% | $32.60 | $33.26 | $32.11 | 5.15M |
| 2026-09-25 | $34.50 | +1.17% | $34.15 | $34.59 | $33.82 | 3.26M |
| 2026-09-24 | $34.10 | -1.13% | $33.96 | $34.22 | $33.48 | 4.46M |
| 2026-09-23 | $34.49 | -4.96% | $35.15 | $35.32 | $34.33 | 4.36M |
| 2026-09-22 | $36.29 | +3.07% | $35.22 | $36.42 | $35.12 | 4.54M |
| 2026-09-21 | $35.21 | -1.43% | $35.64 | $35.65 | $34.79 | 2.66M |
| 2026-09-18 | $35.72 | -0.11% | $36.03 | $36.10 | $35.29 | 6.83M |
| 2026-09-17 | $35.76 | +3.80% | $35.61 | $36.18 | $34.99 | 3.20M |
| 2026-09-16 | $34.45 | -2.05% | $36.00 | $36.02 | $33.97 | 5.56M |
| 2026-09-15 | $35.17 | -1.37% | $35.77 | $35.87 | $34.70 | 4.39M |
| 2026-09-14 | $35.66 | -0.72% | $34.90 | $35.90 | $34.68 | 2.97M |
| 2026-09-11 | $35.92 | +0.70% | $36.25 | $36.87 | $35.62 | 2.57M |
| 2026-09-10 | $35.67 | -3.41% | $35.70 | $36.10 | $35.49 | 2.96M |
| 2026-09-09 | $36.93 | +1.32% | $37.23 | $37.79 | $36.73 | 2.14M |
| 2026-09-08 | $36.45 | -1.41% | $36.70 | $37.06 | $36.43 | 2.30M |
| 2026-09-04 | $36.97 | -1.91% | $36.74 | $37.46 | $36.67 | 2.73M |
| 2026-09-03 | $37.69 | +4.32% | $37.40 | $37.84 | $36.53 | 4.23M |
| 2026-09-02 | $36.13 | +3.47% | $35.77 | $36.64 | $35.64 | 2.58M |
| 2026-09-01 | $34.92 | -4.62% | $35.20 | $36.21 | $34.84 | 3.46M |
| 2026-08-31 | $36.61 | -0.38% | $36.42 | $37.19 | $35.67 | 3.18M |
| 2026-08-28 | $36.75 | -2.98% | $38.10 | $38.16 | $36.31 | 4.51M |
| 2026-08-27 | $37.88 | +0.88% | $37.54 | $38.21 | $37.43 | 2.34M |
| 2026-08-26 | $37.55 | -3.77% | $38.08 | $38.57 | $37.52 | 2.81M |
| 2026-08-25 | $39.02 | +1.83% | $37.62 | $39.11 | $37.52 | 4.31M |
| 2026-08-24 | $38.32 | +1.22% | $38.15 | $38.81 | $37.45 | 5.66M |
| 2026-08-21 | $37.86 | +3.19% | $37.93 | $38.26 | $37.45 | 7.15M |
| 2026-08-20 | $36.69 | +2.66% | $35.35 | $36.76 | $35.35 | 4.89M |
| 2026-08-19 | $35.74 | +8.63% | $34.54 | $36.34 | $34.54 | 6.60M |
| 2026-08-18 | $32.90 | -3.21% | $33.39 | $33.68 | $32.84 | 2.99M |
| 2026-08-17 | $33.99 | +1.89% | $33.66 | $34.57 | $33.50 | 3.87M |
| 2026-08-14 | $33.36 | +1.55% | $33.34 | $33.97 | $33.20 | 2.63M |
| 2026-08-13 | $32.85 | -2.03% | $33.00 | $33.25 | $32.54 | 3.38M |
| 2026-08-12 | $33.53 | +0.24% | $34.41 | $34.49 | $33.49 | 3.72M |
| 2026-08-11 | $33.45 | +0.78% | $33.07 | $33.83 | $33.07 | 3.12M |
| 2026-08-10 | $33.19 | +0.12% | $33.15 | $33.46 | $32.65 | 4.21M |
| 2026-08-07 | $33.15 | +6.59% | $33.38 | $33.76 | $32.44 | 8.00M |
| 2026-08-06 | $31.10 | -0.54% | $30.81 | $31.53 | $30.62 | 6.44M |
| 2026-08-05 | $31.27 | +8.73% | $30.49 | $31.55 | $30.24 | 9.62M |
| 2026-08-04 | $28.76 | +0.21% | $29.54 | $29.82 | $28.55 | 7.00M |
| 2026-08-03 | $28.70 | +3.13% | $27.93 | $28.75 | $27.63 | 2.65M |
| 2026-07-31 | $27.83 | -2.01% | $27.75 | $28.18 | $27.05 | 6.35M |
| 2026-07-30 | $28.40 | -0.63% | $28.46 | $28.61 | $27.53 | 8.96M |
| 2026-07-29 | $28.58 | -0.73% | $28.66 | $29.49 | $28.06 | 3.81M |
| 2026-07-28 | $28.79 | -3.13% | $29.01 | $29.25 | $28.47 | 5.65M |
| 2026-07-27 | $29.72 | +0.47% | $29.93 | $30.19 | $29.34 | 4.27M |
| 2026-07-24 | $29.58 | +0.68% | $29.79 | $30.14 | $29.26 | 3.54M |
| 2026-07-23 | $29.38 | -3.80% | $29.52 | $29.90 | $29.07 | 3.34M |
| 2026-07-22 | $30.54 | +3.46% | $30.00 | $31.07 | $29.97 | 4.61M |
| 2026-07-21 | $29.52 | +4.79% | $28.76 | $29.63 | $28.62 | 3.25M |
| 2026-07-20 | $28.17 | -0.32% | $28.07 | $28.37 | $27.87 | 3.79M |
| 2026-07-17 | $28.26 | +0.04% | $27.80 | $28.67 | $27.63 | 4.65M |
| 2026-07-16 | $28.25 | -2.65% | $28.52 | $28.59 | $27.88 | 3.79M |
| 2026-07-15 | $29.02 | -1.19% | $29.42 | $29.68 | $28.52 | 3.51M |
| 2026-07-14 | $29.37 | +1.77% | $29.94 | $29.98 | $29.12 | 4.27M |
| 2026-07-13 | $28.86 | -2.04% | $28.96 | $29.35 | $28.63 | 3.94M |
| 2026-07-10 | $29.46 | -1.41% | $29.59 | $29.79 | $28.91 | 3.28M |
| 2026-07-09 | $29.88 | +2.22% | $29.80 | $30.02 | $29.43 | 3.86M |
| 2026-07-08 | $29.23 | -4.23% | $29.99 | $29.99 | $28.17 | 6.22M |
| 2026-07-07 | $30.52 | -3.33% | $31.49 | $31.71 | $30.27 | 2.76M |
| 2026-07-06 | $31.57 | -0.03% | $31.97 | $32.34 | $31.08 | 3.61M |
| 2026-07-02 | $31.58 | +4.19% | $31.06 | $31.90 | $30.90 | 4.86M |
| 2026-07-01 | $30.31 | -0.10% | $30.34 | $31.82 | $30.23 | 3.06M |
| 2026-06-30 | $30.34 | -1.30% | $30.91 | $31.06 | $29.93 | 5.02M |
| 2026-06-29 | $30.74 | -1.85% | $31.11 | $31.17 | $30.13 | 5.04M |
| 2026-06-26 | $31.32 | +0.68% | $31.51 | $32.21 | $31.07 | 4.99M |
| 2026-06-25 | $31.11 | +3.36% | $30.75 | $31.30 | $30.36 | 5.96M |
| 2026-06-24 | $30.10 | -2.53% | $29.91 | $31.11 | $29.49 | 8.47M |
| 2026-06-23 | $30.88 | -3.62% | $30.81 | $31.30 | $30.30 | 6.74M |
| 2026-06-22 | $32.04 | -11.83% | $32.19 | $32.19 | $30.20 | 17.29M |
| 2026-06-18 | $36.34 | -2.60% | $37.24 | $38.42 | $35.68 | 5.94M |
| 2026-06-17 | $37.31 | -2.89% | $38.27 | $39.56 | $37.29 | 5.42M |
| 2026-06-16 | $38.42 | +2.07% | $37.97 | $38.77 | $37.68 | 2.92M |
| 2026-06-15 | $37.64 | +6.93% | $37.33 | $38.72 | $37.29 | 6.02M |
| 2026-06-12 | $35.20 | +2.06% | $34.94 | $35.59 | $34.29 | 3.68M |
| 2026-06-11 | $34.49 | +4.48% | $32.99 | $34.86 | $32.86 | 6.03M |
| 2026-06-10 | $33.01 | -5.69% | $33.83 | $34.82 | $32.87 | 4.83M |
| 2026-06-09 | $35.00 | -2.43% | $36.31 | $36.35 | $33.62 | 5.54M |
| 2026-06-08 | $35.87 | +0.99% | $35.73 | $36.46 | $35.52 | 4.60M |
| 2026-06-05 | $35.52 | -8.00% | $37.69 | $37.69 | $35.38 | 5.22M |
| 2026-06-04 | $38.61 | +2.14% | $38.70 | $39.19 | $38.28 | 2.75M |