Alamos Gold Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	36.11	36.12	34.62	34.81	34.81	-7.74%	1,303,278
May 9, 2025	37.78	37.83	36.86	37.73	37.73	1.84%	879,302
May 8, 2025	37.38	37.52	36.77	37.05	37.05	-1.38%	1,909,772
May 7, 2025	36.59	37.61	36.45	37.57	37.57	0.08%	2,159,500
May 6, 2025	36.27	37.59	36.04	37.54	37.54	5.81%	1,288,200
May 5, 2025	35.33	35.50	34.67	35.48	35.48	3.99%	1,057,200
May 2, 2025	36.00	36.33	34.04	34.12	34.12	-4.21%	1,838,022
May 1, 2025	35.50	35.99	32.90	35.62	35.62	-9.62%	3,550,100
Apr 30, 2025	38.62	39.43	38.62	39.41	39.41	1.29%	1,410,171
Apr 29, 2025	38.95	39.39	38.64	38.91	38.91	-0.92%	905,600
Apr 28, 2025	38.63	39.29	38.27	39.27	39.27	1.32%	716,977
Apr 25, 2025	38.00	38.95	37.99	38.76	38.76	-1.00%	573,000
Apr 24, 2025	39.19	39.35	38.57	39.15	39.15	1.32%	653,523
Apr 23, 2025	37.64	38.90	37.00	38.64	38.64	-3.04%	1,928,204
Apr 22, 2025	41.26	41.34	39.48	39.85	39.85	-3.16%	1,641,576
Apr 21, 2025	42.17	42.49	40.26	41.15	41.15	0.51%	1,064,946
Apr 17, 2025	41.74	41.97	40.83	40.94	40.94	-2.78%	1,463,200
Apr 16, 2025	42.97	42.97	41.44	42.11	42.11	1.67%	1,820,971
Apr 15, 2025	41.45	41.68	40.71	41.42	41.42	1.62%	1,266,809
Apr 14, 2025	39.81	40.98	39.54	40.76	40.76	0.42%	1,558,900
Apr 11, 2025	40.50	41.60	40.30	40.59	40.59	3.73%	1,661,200
Apr 10, 2025	38.02	39.80	37.65	39.13	39.13	4.40%	1,237,129
Apr 9, 2025	36.67	38.21	36.39	37.48	37.48	7.27%	1,765,400
Apr 8, 2025	36.37	36.61	34.71	34.94	34.94	-	1,105,739
Apr 7, 2025	33.67	36.30	33.50	34.94	34.94	0.11%	1,470,800
Apr 4, 2025	36.69	37.40	34.56	34.90	34.90	-7.87%	1,444,500
Apr 3, 2025	35.18	38.34	35.18	37.88	37.88	-0.18%	1,057,133
Apr 2, 2025	38.16	38.43	37.60	37.95	37.95	-0.94%	1,702,545
Apr 1, 2025	38.42	38.72	37.82	38.31	38.31	-0.36%	832,100
Mar 31, 2025	38.35	38.75	37.29	38.45	38.45	1.00%	1,073,632
Mar 28, 2025	38.48	38.98	37.80	38.07	38.07	-0.39%	1,096,569
Mar 27, 2025	37.32	38.24	37.32	38.22	38.22	3.63%	1,207,623
Mar 26, 2025	37.45	37.49	36.75	36.88	36.88	-1.44%	784,722
Mar 25, 2025	37.22	37.88	37.07	37.42	37.42	1.82%	722,937
Mar 24, 2025	37.41	37.73	36.53	36.75	36.75	-1.74%	1,114,043
Mar 21, 2025	37.00	37.45	36.40	37.40	37.40	0.13%	1,593,345
Mar 20, 2025	37.25	37.78	36.96	37.35	37.35	-0.24%	977,860
Mar 19, 2025	37.21	37.69	36.48	37.44	37.44	1.33%	758,900
Mar 18, 2025	37.36	37.60	36.84	36.95	36.95	0.08%	914,317
Mar 17, 2025	36.34	36.99	36.20	36.92	36.92	2.16%	1,285,600
Mar 14, 2025	36.54	36.54	35.83	36.14	36.14	0.56%	1,200,113
Mar 13, 2025	35.48	36.41	35.43	35.94	35.94	1.90%	1,161,032
Mar 12, 2025	34.29	35.42	34.27	35.27	35.23	2.08%	1,236,517
Mar 11, 2025	33.90	34.82	33.59	34.55	34.51	3.78%	1,508,615
Mar 10, 2025	34.12	34.14	32.94	33.29	33.26	-2.60%	1,454,729
Mar 7, 2025	34.26	35.26	34.13	34.18	34.15	-0.09%	985,600
Mar 6, 2025	34.58	34.94	34.02	34.21	34.18	-2.09%	1,010,146
Mar 5, 2025	33.18	34.96	33.09	34.94	34.90	4.36%	1,027,200
Mar 4, 2025	33.99	34.40	33.05	33.48	33.45	0.09%	631,312
Mar 3, 2025	33.61	33.91	33.14	33.45	33.42	1.18%	1,192,000