Alamos Gold Inc. (AGI)
29.68
0.30 (1.02%)
At close: Apr 15, 2025, 3:59 PM
29.68
-0.02%
After-hours: Apr 15, 2025, 06:58 PM EDT
Alamos Gold Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 28.64 | 28.63 | 29.54 | 29.53 | 28.44 | 28.43 | 29.38 | 29.37 | 0.55% | 2,844,475 |
| Apr 11, 2025 | 29.16 | 29.16 | 29.99 | 29.99 | 28.96 | 28.96 | 29.22 | 29.22 | 4.47% | 6,019,058 |
| Apr 10, 2025 | 26.92 | 26.92 | 28.47 | 28.47 | 26.78 | 26.78 | 27.97 | 27.97 | 5.39% | 5,584,900 |
| Apr 9, 2025 | 25.81 | 25.81 | 27.09 | 27.09 | 25.64 | 25.64 | 26.54 | 26.54 | 8.33% | 6,046,904 |
| Apr 8, 2025 | 25.60 | 25.60 | 25.86 | 25.86 | 24.35 | 24.35 | 24.50 | 24.50 | -0.12% | 3,572,168 |
| Apr 7, 2025 | 23.67 | 23.67 | 25.61 | 25.61 | 23.49 | 23.49 | 24.53 | 24.53 | 0.04% | 4,811,806 |
| Apr 4, 2025 | 25.83 | 25.83 | 26.26 | 26.26 | 24.29 | 24.29 | 24.52 | 24.52 | -8.75% | 6,651,500 |
| Apr 3, 2025 | 24.96 | 24.96 | 27.32 | 27.32 | 24.65 | 24.65 | 26.87 | 26.87 | 1.36% | 5,398,200 |
| Apr 2, 2025 | 26.67 | 26.67 | 26.85 | 26.85 | 26.25 | 26.25 | 26.51 | 26.51 | -0.93% | 3,546,425 |
| Apr 1, 2025 | 26.72 | 26.72 | 26.91 | 26.91 | 26.40 | 26.40 | 26.76 | 26.76 | 0.07% | 2,703,125 |
| Mar 31, 2025 | 26.76 | 26.76 | 26.96 | 26.96 | 25.89 | 25.89 | 26.74 | 26.74 | 0.64% | 4,453,071 |
| Mar 28, 2025 | 26.97 | 26.97 | 27.25 | 27.25 | 26.38 | 26.38 | 26.57 | 26.57 | -0.52% | 3,773,700 |
| Mar 27, 2025 | 26.04 | 26.04 | 26.72 | 26.72 | 26.04 | 26.04 | 26.71 | 26.71 | 3.41% | 2,822,816 |
| Mar 26, 2025 | 26.25 | 26.25 | 26.34 | 26.34 | 25.78 | 25.78 | 25.83 | 25.83 | -1.41% | 2,273,802 |
| Mar 25, 2025 | 26.00 | 26.00 | 26.50 | 26.50 | 25.95 | 25.95 | 26.20 | 26.20 | 2.06% | 3,002,100 |
| Mar 24, 2025 | 26.12 | 26.12 | 26.32 | 26.32 | 25.51 | 25.51 | 25.67 | 25.67 | -1.69% | 3,270,649 |
| Mar 21, 2025 | 25.77 | 25.77 | 26.11 | 26.11 | 25.33 | 25.33 | 26.11 | 26.11 | 0.08% | 6,417,014 |
| Mar 20, 2025 | 25.90 | 25.90 | 26.32 | 26.32 | 25.67 | 25.67 | 26.09 | 26.09 | -0.15% | 3,321,922 |
| Mar 19, 2025 | 25.91 | 25.91 | 26.33 | 26.33 | 25.46 | 25.46 | 26.13 | 26.13 | 1.12% | 3,058,000 |
| Mar 18, 2025 | 26.18 | 26.18 | 26.35 | 26.35 | 25.74 | 25.74 | 25.84 | 25.84 | 0.04% | 4,747,024 |
| Mar 17, 2025 | 25.30 | 25.30 | 25.90 | 25.90 | 25.26 | 25.26 | 25.83 | 25.83 | 2.70% | 3,935,500 |
| Mar 14, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 24.87 | 24.87 | 25.15 | 25.15 | 1.13% | 3,472,200 |
| Mar 13, 2025 | 24.71 | 24.71 | 25.31 | 25.31 | 24.57 | 24.57 | 24.87 | 24.87 | 1.43% | 4,323,600 |
| Mar 12, 2025 | 23.78 | 23.76 | 24.66 | 24.64 | 23.78 | 23.76 | 24.52 | 24.50 | 2.38% | 3,653,922 |
| Mar 11, 2025 | 23.44 | 23.42 | 24.15 | 24.13 | 23.33 | 23.31 | 23.95 | 23.93 | 3.90% | 3,647,200 |
| Mar 10, 2025 | 23.61 | 23.59 | 23.73 | 23.71 | 22.78 | 22.76 | 23.05 | 23.03 | -3.03% | 4,361,810 |
| Mar 7, 2025 | 23.91 | 23.89 | 24.59 | 24.57 | 23.67 | 23.65 | 23.77 | 23.75 | -0.50% | 5,155,500 |
| Mar 6, 2025 | 24.10 | 24.08 | 24.41 | 24.39 | 23.77 | 23.75 | 23.89 | 23.87 | -1.89% | 5,199,585 |
| Mar 5, 2025 | 23.18 | 23.16 | 24.37 | 24.35 | 23.05 | 23.03 | 24.35 | 24.33 | 5.27% | 4,393,800 |
| Mar 4, 2025 | 23.55 | 23.53 | 23.81 | 23.79 | 22.77 | 22.75 | 23.13 | 23.11 | 0.35% | 2,499,100 |
| Mar 3, 2025 | 23.34 | 23.32 | 23.53 | 23.51 | 22.81 | 22.79 | 23.05 | 23.03 | 0.83% | 3,289,055 |
| Feb 28, 2025 | 22.32 | 22.30 | 22.86 | 22.84 | 22.04 | 22.02 | 22.86 | 22.84 | 1.02% | 2,462,537 |
| Feb 27, 2025 | 23.17 | 23.15 | 23.42 | 23.40 | 22.60 | 22.58 | 22.63 | 22.61 | -3.99% | 2,980,303 |
| Feb 26, 2025 | 22.98 | 22.96 | 23.83 | 23.81 | 22.90 | 22.88 | 23.57 | 23.55 | 1.90% | 2,764,225 |
| Feb 25, 2025 | 23.00 | 22.98 | 23.20 | 23.18 | 22.56 | 22.54 | 23.13 | 23.11 | -0.17% | 3,271,426 |
| Feb 24, 2025 | 22.87 | 22.85 | 23.40 | 23.38 | 22.36 | 22.34 | 23.17 | 23.15 | 2.12% | 3,263,400 |
| Feb 21, 2025 | 23.13 | 23.11 | 23.17 | 23.15 | 22.63 | 22.61 | 22.69 | 22.67 | -2.49% | 3,118,326 |
| Feb 20, 2025 | 22.86 | 22.84 | 24.27 | 24.25 | 22.82 | 22.80 | 23.27 | 23.25 | 2.60% | 4,106,800 |
| Feb 19, 2025 | 22.57 | 22.55 | 22.80 | 22.78 | 22.44 | 22.42 | 22.68 | 22.66 | -0.09% | 2,238,500 |
| Feb 18, 2025 | 22.71 | 22.69 | 22.83 | 22.81 | 22.26 | 22.24 | 22.70 | 22.68 | 1.79% | 3,299,037 |
| Feb 14, 2025 | 23.23 | 23.21 | 23.32 | 23.30 | 22.15 | 22.13 | 22.30 | 22.28 | -3.38% | 4,649,593 |
| Feb 13, 2025 | 22.90 | 22.88 | 23.08 | 23.06 | 22.64 | 22.62 | 23.08 | 23.06 | 0.96% | 2,157,444 |
| Feb 12, 2025 | 22.27 | 22.25 | 23.05 | 23.03 | 22.27 | 22.25 | 22.86 | 22.84 | 1.69% | 3,042,200 |
| Feb 11, 2025 | 22.72 | 22.70 | 22.87 | 22.85 | 22.41 | 22.39 | 22.48 | 22.46 | -1.45% | 2,620,100 |
| Feb 10, 2025 | 23.01 | 22.99 | 23.06 | 23.04 | 22.43 | 22.41 | 22.81 | 22.79 | 2.84% | 3,025,100 |
| Feb 7, 2025 | 22.41 | 22.39 | 22.46 | 22.44 | 21.96 | 21.94 | 22.18 | 22.16 | -0.31% | 2,358,883 |
| Feb 6, 2025 | 22.35 | 22.33 | 22.38 | 22.36 | 22.11 | 22.09 | 22.25 | 22.23 | -0.36% | 1,969,985 |
| Feb 5, 2025 | 21.83 | 21.81 | 22.62 | 22.60 | 21.82 | 21.80 | 22.33 | 22.31 | 3.91% | 2,733,196 |
| Feb 4, 2025 | 21.59 | 21.57 | 21.75 | 21.73 | 21.28 | 21.26 | 21.49 | 21.47 | 0.51% | 1,727,900 |
| Feb 3, 2025 | 21.17 | 21.15 | 21.84 | 21.82 | 20.98 | 20.96 | 21.38 | 21.36 | 2.15% | 3,081,228 |