Alamos Gold Inc. (AGI)
26.19
0.52 (2.03%)
At close: Mar 25, 2025, 3:59 PM
26.15
-0.15%
After-hours: Mar 25, 2025, 08:00 PM EDT
AGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 26.00 | 26.50 | 25.95 | 26.20 | 0.53 | 2.06% | 2,590,731 |
| Mar 24, 2025 | 26.12 | 26.32 | 25.51 | 25.67 | -0.44 | -1.69% | 3,270,649 |
| Mar 21, 2025 | 25.77 | 26.11 | 25.33 | 26.11 | 0.02 | 0.08% | 6,417,014 |
| Mar 20, 2025 | 25.90 | 26.32 | 25.67 | 26.09 | -0.04 | -0.15% | 3,321,922 |
| Mar 19, 2025 | 25.91 | 26.33 | 25.46 | 26.13 | 0.29 | 1.12% | 3,058,000 |
| Mar 18, 2025 | 26.18 | 26.35 | 25.74 | 25.84 | 0.01 | 0.04% | 4,747,024 |
| Mar 17, 2025 | 25.30 | 25.90 | 25.26 | 25.83 | 0.68 | 2.70% | 3,935,500 |
| Mar 14, 2025 | 25.36 | 25.36 | 24.87 | 25.15 | 0.28 | 1.13% | 3,472,200 |
| Mar 13, 2025 | 24.71 | 25.31 | 24.57 | 24.87 | 0.35 | 1.43% | 4,323,600 |
| Mar 12, 2025 | 23.78 | 24.66 | 23.78 | 24.52 | 0.57 | 2.38% | 3,653,922 |
| Mar 11, 2025 | 23.44 | 24.15 | 23.33 | 23.95 | 0.90 | 3.90% | 3,647,200 |
| Mar 10, 2025 | 23.61 | 23.73 | 22.78 | 23.05 | -0.72 | -3.03% | 4,361,810 |
| Mar 7, 2025 | 23.91 | 24.59 | 23.67 | 23.77 | -0.12 | -0.50% | 5,155,500 |
| Mar 6, 2025 | 24.10 | 24.41 | 23.77 | 23.89 | -0.46 | -1.89% | 5,199,585 |
| Mar 5, 2025 | 23.18 | 24.37 | 23.05 | 24.35 | 1.22 | 5.27% | 4,393,800 |
| Mar 4, 2025 | 23.55 | 23.81 | 22.77 | 23.13 | 0.08 | 0.35% | 2,499,100 |
| Mar 3, 2025 | 23.34 | 23.53 | 22.81 | 23.05 | 0.19 | 0.83% | 3,289,055 |
| Feb 28, 2025 | 22.32 | 22.86 | 22.04 | 22.86 | 0.23 | 1.02% | 2,462,537 |
| Feb 27, 2025 | 23.17 | 23.42 | 22.60 | 22.63 | -0.94 | -3.99% | 2,980,303 |
| Feb 26, 2025 | 22.98 | 23.83 | 22.90 | 23.57 | 0.44 | 1.90% | 2,764,225 |
| Feb 25, 2025 | 23.00 | 23.20 | 22.56 | 23.13 | -0.04 | -0.17% | 3,271,426 |
| Feb 24, 2025 | 22.87 | 23.40 | 22.36 | 23.17 | 0.48 | 2.12% | 3,263,400 |
| Feb 21, 2025 | 23.13 | 23.17 | 22.63 | 22.69 | -0.58 | -2.49% | 3,118,326 |
| Feb 20, 2025 | 22.86 | 24.27 | 22.82 | 23.27 | 0.59 | 2.60% | 4,106,800 |
| Feb 19, 2025 | 22.57 | 22.80 | 22.44 | 22.68 | -0.02 | -0.09% | 2,238,500 |
| Feb 18, 2025 | 22.71 | 22.83 | 22.26 | 22.70 | 0.40 | 1.79% | 3,299,037 |
| Feb 14, 2025 | 23.23 | 23.32 | 22.15 | 22.30 | -0.78 | -3.38% | 4,649,593 |
| Feb 13, 2025 | 22.90 | 23.08 | 22.64 | 23.08 | 0.22 | 0.96% | 2,157,444 |
| Feb 12, 2025 | 22.27 | 23.05 | 22.27 | 22.86 | 0.38 | 1.69% | 3,042,200 |
| Feb 11, 2025 | 22.72 | 22.87 | 22.41 | 22.48 | -0.33 | -1.45% | 2,620,100 |
| Feb 10, 2025 | 23.01 | 23.06 | 22.43 | 22.81 | 0.63 | 2.84% | 3,025,100 |
| Feb 7, 2025 | 22.41 | 22.46 | 21.96 | 22.18 | -0.07 | -0.31% | 2,358,883 |
| Feb 6, 2025 | 22.35 | 22.38 | 22.11 | 22.25 | -0.08 | -0.36% | 1,969,985 |
| Feb 5, 2025 | 21.83 | 22.62 | 21.82 | 22.33 | 0.84 | 3.91% | 2,733,196 |
| Feb 4, 2025 | 21.59 | 21.75 | 21.28 | 21.49 | 0.11 | 0.51% | 1,727,900 |
| Feb 3, 2025 | 21.17 | 21.84 | 20.98 | 21.38 | 0.45 | 2.15% | 3,081,228 |
| Jan 31, 2025 | 21.37 | 21.45 | 20.90 | 20.93 | -0.28 | -1.32% | 1,812,650 |
| Jan 30, 2025 | 20.88 | 21.37 | 20.73 | 21.21 | 0.68 | 3.31% | 2,736,273 |
| Jan 29, 2025 | 20.49 | 20.77 | 20.23 | 20.53 | 0.05 | 0.24% | 1,283,438 |
| Jan 28, 2025 | 20.30 | 20.56 | 20.16 | 20.48 | 0.34 | 1.69% | 1,377,230 |
| Jan 27, 2025 | 20.29 | 20.30 | 19.74 | 20.14 | -0.46 | -2.23% | 1,978,409 |
| Jan 24, 2025 | 20.43 | 20.63 | 20.28 | 20.60 | 0.48 | 2.39% | 1,461,705 |
| Jan 23, 2025 | 20.00 | 20.14 | 19.68 | 20.12 | -0.06 | -0.30% | 2,004,743 |
| Jan 22, 2025 | 20.19 | 20.49 | 19.77 | 20.18 | 0.27 | 1.36% | 2,246,333 |
| Jan 21, 2025 | 19.79 | 20.11 | 19.78 | 19.91 | 0.37 | 1.89% | 2,141,300 |
| Jan 17, 2025 | 19.30 | 19.60 | 19.07 | 19.54 | 0.08 | 0.41% | 1,128,718 |
| Jan 16, 2025 | 19.66 | 19.79 | 19.43 | 19.46 | 0.06 | 0.31% | 1,964,498 |
| Jan 15, 2025 | 19.87 | 19.87 | 19.25 | 19.40 | -0.15 | -0.77% | 1,949,774 |
| Jan 14, 2025 | 19.22 | 19.84 | 19.10 | 19.55 | 0.39 | 2.04% | 2,163,062 |
| Jan 13, 2025 | 19.27 | 19.32 | 18.96 | 19.16 | -0.35 | -1.79% | 1,995,236 |