Alamos Gold Inc. (AGI)
NYSE: AGI
· Real-Time Price · USD
33.15
0.63 (1.94%)
At close: Sep 10, 2025, 3:59 PM
33.31
0.50%
After-hours: Sep 10, 2025, 07:57 PM EDT
AGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 33.03 | 33.09 | 32.33 | 32.52 | 32.52 | -0.73% | 2,944,511 |
| Sep 8, 2025 | 32.71 | 33.10 | 32.46 | 32.76 | 32.76 | 1.77% | 3,592,800 |
| Sep 5, 2025 | 32.20 | 32.50 | 31.56 | 32.19 | 32.19 | 2.03% | 2,934,100 |
| Sep 4, 2025 | 31.50 | 32.13 | 31.35 | 31.55 | 31.55 | -1.68% | 4,373,818 |
| Sep 3, 2025 | 32.40 | 32.49 | 31.80 | 32.09 | 32.09 | 0.31% | 4,031,835 |
| Sep 2, 2025 | 31.13 | 32.00 | 30.20 | 31.99 | 31.99 | 5.06% | 6,541,700 |
| Aug 29, 2025 | 29.60 | 30.58 | 29.56 | 30.45 | 30.45 | 2.70% | 2,989,571 |
| Aug 28, 2025 | 29.93 | 29.97 | 29.54 | 29.65 | 29.65 | -0.24% | 1,835,128 |
| Aug 27, 2025 | 29.06 | 29.86 | 28.83 | 29.72 | 29.72 | 1.43% | 3,181,651 |
| Aug 26, 2025 | 28.55 | 29.44 | 28.44 | 29.30 | 29.30 | 3.21% | 3,113,099 |
| Aug 25, 2025 | 28.51 | 28.83 | 28.29 | 28.39 | 28.39 | -0.04% | 2,349,778 |
| Aug 22, 2025 | 27.61 | 28.80 | 27.48 | 28.40 | 28.40 | 2.23% | 3,519,547 |
| Aug 21, 2025 | 26.50 | 27.80 | 26.50 | 27.78 | 27.78 | 4.79% | 4,113,100 |
| Aug 20, 2025 | 25.93 | 26.51 | 25.76 | 26.51 | 26.51 | 2.91% | 3,539,300 |
| Aug 19, 2025 | 26.14 | 26.47 | 25.69 | 25.76 | 25.76 | -1.45% | 3,125,683 |
| Aug 18, 2025 | 26.01 | 26.16 | 25.81 | 26.14 | 26.14 | 0.58% | 1,843,427 |
| Aug 15, 2025 | 25.75 | 26.15 | 25.36 | 25.99 | 25.99 | 2.32% | 3,694,700 |
| Aug 14, 2025 | 25.59 | 25.86 | 25.40 | 25.40 | 25.40 | -0.90% | 1,754,000 |
| Aug 13, 2025 | 26.18 | 26.18 | 25.52 | 25.63 | 25.63 | -1.23% | 2,789,914 |
| Aug 12, 2025 | 26.10 | 26.20 | 25.61 | 25.95 | 25.95 | -0.65% | 2,077,910 |