Alamos Gold Inc. (AGI)
NYSE: AGI
· Real-Time Price · USD
34.00
-0.41 (-1.19%)
At close: Oct 03, 2025, 3:59 PM
34.64
1.88%
After-hours: Oct 03, 2025, 07:51 PM EDT
AGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 34.61 | 34.70 | 33.64 | 34.01 | 34.01 | -1.16% | 3,287,897 |
| Oct 2, 2025 | 35.34 | 35.40 | 33.31 | 34.41 | 34.41 | -1.94% | 3,459,400 |
| Oct 1, 2025 | 35.08 | 35.61 | 34.76 | 35.09 | 35.09 | 0.66% | 3,458,600 |
| Sep 30, 2025 | 34.23 | 35.09 | 34.05 | 34.86 | 34.86 | 0.64% | 3,804,519 |
| Sep 29, 2025 | 35.00 | 35.13 | 34.39 | 34.64 | 34.64 | 1.35% | 3,602,919 |
| Sep 26, 2025 | 33.40 | 34.18 | 33.20 | 34.18 | 34.18 | 2.61% | 2,871,809 |
| Sep 25, 2025 | 33.46 | 33.89 | 33.02 | 33.31 | 33.31 | -0.12% | 2,646,482 |
| Sep 24, 2025 | 33.72 | 34.39 | 33.21 | 33.35 | 33.35 | -1.30% | 3,211,100 |
| Sep 23, 2025 | 33.55 | 34.40 | 33.39 | 33.79 | 33.79 | 1.47% | 5,443,253 |
| Sep 22, 2025 | 33.25 | 33.46 | 32.30 | 33.30 | 33.30 | 2.97% | 5,295,900 |
| Sep 19, 2025 | 31.23 | 32.40 | 31.15 | 32.34 | 32.34 | 3.85% | 17,367,500 |
| Sep 18, 2025 | 31.11 | 31.25 | 30.81 | 31.14 | 31.14 | -0.73% | 3,094,300 |
| Sep 17, 2025 | 31.41 | 31.98 | 31.21 | 31.37 | 31.37 | -0.76% | 4,661,644 |
| Sep 16, 2025 | 33.42 | 33.47 | 31.47 | 31.61 | 31.61 | -5.44% | 5,619,711 |
| Sep 15, 2025 | 33.30 | 34.01 | 33.17 | 33.43 | 33.43 | 1.43% | 4,016,100 |
| Sep 12, 2025 | 33.04 | 33.15 | 32.57 | 32.96 | 32.96 | 0.18% | 2,391,300 |
| Sep 11, 2025 | 32.99 | 33.21 | 32.67 | 32.90 | 32.90 | -0.66% | 2,778,400 |
| Sep 10, 2025 | 32.64 | 33.27 | 32.64 | 33.12 | 33.10 | 1.85% | 2,970,020 |
| Sep 9, 2025 | 33.03 | 33.09 | 32.33 | 32.52 | 32.50 | -0.73% | 2,981,632 |
| Sep 8, 2025 | 32.71 | 33.10 | 32.46 | 32.76 | 32.74 | 1.77% | 3,592,800 |
Page 1 of 136