Skip to main content
Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
25.59
-0.55 (-2.10%)
At close: Jun 27, 2025, 4:00 PM
25.27
-0.32 (-1.25%)
After-hours: Jun 27, 2025, 7:55 PM EDT

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.4525.6925.1625.5925.59-2.10%3,536,147
Jun 26, 202526.2326.4425.9326.1426.140.11%5,343,711
Jun 25, 202525.7326.1625.6726.1126.111.01%3,017,641
Jun 24, 202525.9826.0625.0825.8525.85-3.33%3,909,880
Jun 23, 202526.5227.2026.4826.7426.741.10%1,903,143
Jun 20, 202526.4727.0926.4126.4526.45-0.94%5,842,664
Jun 18, 202526.7926.9426.6126.7026.70-0.48%2,504,112
Jun 17, 202526.8727.0626.5226.8326.83-0.15%3,310,943
Jun 16, 202527.1327.4626.6126.8726.87-2.40%4,879,736
Jun 13, 202527.8927.9227.4327.5327.530.11%3,728,240
Jun 12, 202527.6427.9727.4327.5027.501.29%3,086,261
Jun 11, 202526.8327.2826.7927.1527.131.27%2,161,496
Jun 10, 202527.3027.4126.3626.8126.79-1.47%3,542,844
Jun 9, 202526.7527.2226.5927.2127.192.06%2,468,187
Jun 6, 202526.9627.2226.3926.6626.64-1.26%5,252,589
Jun 5, 202527.7027.9626.8527.0026.98-0.37%4,058,513
Jun 4, 202527.1227.2126.8027.1027.080.71%3,032,016
Jun 3, 202526.9527.0826.6126.9126.89-1.61%4,061,134
Jun 2, 202526.4927.5226.3827.3527.335.64%6,735,011
May 30, 202525.6926.1425.5025.8925.870.86%6,032,757
May 29, 202525.7925.9325.4425.6725.65-0.19%1,961,670
May 28, 202525.9026.0925.5825.7225.70-0.04%2,118,386
May 27, 202525.9726.3825.7025.7325.71-1.94%3,024,858
May 23, 202526.3326.4925.9726.2426.222.18%3,043,267
May 22, 202526.0026.1325.5525.6825.66-1.61%3,572,878
May 21, 202525.6026.2925.6026.1026.082.23%4,330,991
May 20, 202525.0525.6224.9825.5325.511.79%3,102,125
May 19, 202524.9725.1724.8525.0825.062.37%2,441,378
May 16, 202523.9024.5223.8224.5024.48-0.16%3,065,432
May 15, 202524.1524.5623.7924.5424.523.07%4,083,719
May 14, 202524.1124.2923.7523.8123.79-3.88%5,024,585
May 13, 202524.8824.9524.4224.7724.75-0.44%3,777,603
May 12, 202525.8425.8424.7224.8824.86-8.02%4,820,992
May 9, 202527.0927.1526.4527.0527.031.65%3,655,346
May 8, 202526.9627.0626.4126.6126.59-1.95%3,321,428
May 7, 202526.6627.2026.4227.1427.12-0.37%3,214,062
May 6, 202526.3327.2926.1327.2427.225.99%6,108,549
May 5, 202525.6125.7125.0925.7025.683.96%5,632,230
May 2, 202526.0226.3624.6624.7224.70-3.93%5,293,575
May 1, 202525.3226.0023.8425.7325.71-9.78%12,638,583
Apr 30, 202527.8928.5527.8928.5228.491.39%3,552,042
Apr 29, 202528.1828.4627.8928.1328.10-1.06%2,453,505
Apr 28, 202527.9028.4427.6328.4328.401.68%2,822,343
Apr 25, 202527.4628.1127.3127.9627.94-1.06%2,256,051
Apr 24, 202528.3128.3727.8228.2628.231.44%2,117,480
Apr 23, 202527.2028.0326.9327.8627.84-3.43%6,170,797
Apr 22, 202529.7029.8528.5728.8528.82-3.03%5,536,137
Apr 21, 202530.7330.8529.1229.7529.720.57%3,926,578
Apr 17, 202530.1330.2829.4329.5829.55-2.47%3,122,758
Apr 16, 202530.7731.0029.8130.3330.302.36%3,470,034