Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.06	51.47	49.54	49.89	49.89	-1.05%	395,425
Dec 4, 2025	49.47	50.66	49.45	50.42	50.42	0.94%	419,758
Dec 3, 2025	51.08	51.27	49.72	49.95	49.92	-1.25%	495,487
Dec 2, 2025	51.55	51.63	49.33	50.58	50.54	-2.37%	564,681
Dec 1, 2025	52.94	53.13	51.52	51.81	51.77	-1.80%	605,626
Nov 28, 2025	52.08	52.83	51.50	52.76	52.72	1.97%	725,614
Nov 27, 2025	51.58	51.87	51.18	51.74	51.70	0.21%	172,972
Nov 26, 2025	49.06	51.77	49.06	51.63	51.59	5.71%	693,740
Nov 25, 2025	48.35	49.27	48.24	48.84	48.81	0.49%	729,465
Nov 24, 2025	46.06	48.65	45.73	48.60	48.57	5.77%	2,274,641
Nov 21, 2025	45.41	46.74	45.14	45.95	45.92	0.99%	562,069
Nov 20, 2025	47.81	48.29	45.46	45.50	45.47	-4.43%	1,362,038
Nov 19, 2025	48.07	49.11	47.18	47.61	47.58	0.70%	530,180
Nov 18, 2025	46.70	47.86	46.18	47.28	47.25	1.81%	756,281
Nov 17, 2025	46.56	47.30	45.83	46.44	46.41	-0.77%	564,021
Nov 14, 2025	44.89	47.09	44.45	46.80	46.77	-0.30%	962,984
Nov 13, 2025	48.00	48.10	46.18	46.94	46.91	-0.42%	962,679
Nov 12, 2025	46.06	47.82	45.54	47.14	47.11	2.99%	790,754
Nov 11, 2025	46.00	46.04	45.01	45.77	45.74	0.48%	742,988
Nov 10, 2025	45.23	45.82	44.51	45.55	45.52	4.78%	679,753
Nov 7, 2025	43.12	43.66	42.70	43.47	43.44	1.19%	756,862
Nov 6, 2025	44.01	44.58	42.70	42.96	42.93	-1.74%	891,199
Nov 5, 2025	42.97	43.88	42.86	43.72	43.69	3.38%	655,793
Nov 4, 2025	42.95	43.36	42.27	42.29	42.26	-3.76%	918,582
Nov 3, 2025	43.24	44.21	43.15	43.94	43.91	1.62%	761,284
Oct 31, 2025	43.51	43.94	42.57	43.24	43.21	-0.44%	1,528,316
Oct 30, 2025	41.96	43.70	41.00	43.43	43.40	-2.27%	2,827,293
Oct 29, 2025	45.00	45.52	44.29	44.44	44.41	1.07%	1,411,007
Oct 28, 2025	42.02	44.50	41.88	43.97	43.94	2.88%	1,369,328
Oct 27, 2025	42.98	43.64	41.30	42.74	42.71	-3.24%	1,113,906
Oct 24, 2025	43.65	44.77	43.51	44.17	44.14	-0.92%	1,114,375
Oct 23, 2025	45.45	45.70	44.50	44.58	44.55	0.11%	796,436
Oct 22, 2025	43.01	44.63	43.01	44.53	44.50	0.18%	1,502,899
Oct 21, 2025	46.60	46.60	43.95	44.45	44.42	-10.02%	1,714,185
Oct 20, 2025	49.53	49.88	48.71	49.40	49.37	2.17%	872,138
Oct 17, 2025	50.94	51.31	47.86	48.35	48.32	-8.17%	1,782,984
Oct 16, 2025	51.33	52.73	50.82	52.65	52.61	4.03%	1,468,925
Oct 15, 2025	48.29	50.75	47.85	50.61	50.57	5.79%	1,119,488
Oct 14, 2025	48.00	48.50	47.45	47.84	47.81	3.44%	1,689,231
Oct 10, 2025	46.04	46.58	45.61	46.25	46.22	0.61%	890,525
Oct 9, 2025	47.81	48.00	45.44	45.97	45.94	-3.83%	1,381,284
Oct 8, 2025	48.08	48.08	46.77	47.80	47.77	2.18%	1,338,428
Oct 7, 2025	48.35	48.59	46.24	46.78	46.75	-3.43%	1,252,353
Oct 6, 2025	48.10	49.42	48.06	48.44	48.41	2.11%	1,446,408
Oct 3, 2025	48.31	48.34	46.95	47.44	47.41	-1.23%	1,381,678
Oct 2, 2025	49.28	49.31	46.59	48.03	48.00	-1.86%	1,430,863
Oct 1, 2025	48.75	49.60	48.48	48.94	48.91	0.89%	877,633
Sep 30, 2025	47.96	48.76	47.45	48.51	48.48	0.62%	1,221,164
Sep 29, 2025	48.72	48.90	47.86	48.21	48.18	1.32%	1,077,106
Sep 26, 2025	46.48	47.60	46.28	47.58	47.55	2.54%	981,639