Skip to main content
Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
25.99
+0.59 (2.32%)
At close: Aug 15, 2025, 4:00 PM
26.00
+0.01 (0.04%)
After-hours: Aug 15, 2025, 7:26 PM EDT

Alamos Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202525.7526.1525.3625.9925.992.32%3,694,678
Aug 14, 202525.5925.8625.4025.4025.40-0.90%1,753,968
Aug 13, 202526.1826.1825.5225.6325.63-1.23%2,789,914
Aug 12, 202526.1026.2025.6125.9525.95-0.65%2,077,910
Aug 11, 202525.3926.1825.3126.1226.12-0.23%2,791,914
Aug 8, 202526.6126.7425.9026.1826.18-0.76%4,486,206
Aug 7, 202526.5826.6826.1326.3826.38-0.11%2,827,715
Aug 6, 202526.1226.5526.1126.4126.410.69%3,626,267
Aug 5, 202525.3226.3925.2126.2326.232.54%3,652,182
Aug 4, 202525.1025.8925.1025.5825.582.85%2,845,086
Aug 1, 202524.9525.1224.5524.8724.872.35%4,965,705
Jul 31, 202525.6526.0523.9224.3024.30-4.22%7,076,901
Jul 30, 202525.5826.1925.3625.3725.37-1.21%5,515,496
Jul 29, 202525.3525.9025.2525.6825.681.38%2,762,180
Jul 28, 202525.5725.6325.1225.3325.33-2.09%2,242,278
Jul 25, 202525.6425.9425.4125.8725.870.58%3,269,998
Jul 24, 202525.8826.1325.6025.7225.72-1.91%2,739,287
Jul 23, 202526.2426.5425.9926.2226.22-0.61%3,073,123
Jul 22, 202525.9426.5925.8626.3826.382.57%3,785,505
Jul 21, 202525.4626.1125.3625.7225.723.33%3,783,598
Jul 18, 202525.4625.5724.7324.8924.89-1.93%4,113,931
Jul 17, 202525.6025.6325.1825.3825.38-2.20%3,700,994
Jul 16, 202526.3426.4925.6225.9525.95-1.37%3,832,604
Jul 15, 202526.6626.7425.6326.3126.31-0.87%3,559,155
Jul 14, 202526.6527.1126.4826.5426.54-0.30%2,879,755
Jul 11, 202526.5026.7826.1726.6226.621.95%3,268,869
Jul 10, 202526.5326.5825.8526.1126.11-1.29%3,818,842
Jul 9, 202526.2226.6125.9226.4526.451.34%2,658,083
Jul 8, 202527.5027.6425.8326.1026.10-5.84%4,151,956
Jul 7, 202526.8827.8026.3127.7227.722.70%3,385,832
Jul 3, 202526.7827.2026.6826.9926.990.07%1,661,611
Jul 2, 202526.7027.1026.5126.9726.971.47%2,548,332
Jul 1, 202526.8527.1626.4426.5826.580.08%1,985,560
Jun 30, 202525.6526.6225.5526.5626.563.79%3,507,378
Jun 27, 202525.4525.6925.1625.5925.59-2.10%3,609,349
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