Alamos Gold Inc. (AGI)
NYSE: AGI · Real-Time Price · USD
24.88
-2.17 (-8.02%)
At close: May 12, 2025, 4:00 PM
24.85
-0.03 (-0.12%)
After-hours: May 12, 2025, 7:56 PM EDT
Alamos Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 25.84 | 25.84 | 24.72 | 24.88 | 24.88 | -8.02% | 4,820,992 |
| May 9, 2025 | 27.09 | 27.15 | 26.45 | 27.05 | 27.05 | 1.65% | 3,655,346 |
| May 8, 2025 | 26.96 | 27.06 | 26.41 | 26.61 | 26.61 | -1.95% | 3,321,428 |
| May 7, 2025 | 26.66 | 27.20 | 26.42 | 27.14 | 27.14 | -0.37% | 3,214,062 |
| May 6, 2025 | 26.33 | 27.29 | 26.13 | 27.24 | 27.24 | 5.99% | 6,108,549 |
| May 5, 2025 | 25.61 | 25.71 | 25.09 | 25.70 | 25.70 | 3.96% | 5,632,230 |
| May 2, 2025 | 26.02 | 26.36 | 24.66 | 24.72 | 24.72 | -3.93% | 5,293,575 |
| May 1, 2025 | 25.32 | 26.00 | 23.84 | 25.73 | 25.73 | -9.78% | 12,638,583 |
| Apr 30, 2025 | 27.89 | 28.55 | 27.89 | 28.52 | 28.52 | 1.39% | 3,552,042 |
| Apr 29, 2025 | 28.18 | 28.46 | 27.89 | 28.13 | 28.13 | -1.06% | 2,453,505 |
| Apr 28, 2025 | 27.90 | 28.44 | 27.63 | 28.43 | 28.43 | 1.68% | 2,822,343 |
| Apr 25, 2025 | 27.46 | 28.11 | 27.31 | 27.96 | 27.96 | -1.06% | 2,256,051 |
| Apr 24, 2025 | 28.31 | 28.37 | 27.82 | 28.26 | 28.26 | 1.44% | 2,117,480 |
| Apr 23, 2025 | 27.20 | 28.03 | 26.93 | 27.86 | 27.86 | -3.43% | 6,170,797 |
| Apr 22, 2025 | 29.70 | 29.85 | 28.57 | 28.85 | 28.85 | -3.03% | 5,536,137 |
| Apr 21, 2025 | 30.73 | 30.85 | 29.12 | 29.75 | 29.75 | 0.57% | 3,926,578 |
| Apr 17, 2025 | 30.13 | 30.28 | 29.43 | 29.58 | 29.58 | -2.47% | 3,122,758 |
| Apr 16, 2025 | 30.77 | 31.00 | 29.81 | 30.33 | 30.33 | 2.36% | 3,470,034 |
| Apr 15, 2025 | 29.84 | 30.01 | 29.33 | 29.63 | 29.63 | 0.85% | 2,780,989 |
| Apr 14, 2025 | 28.64 | 29.54 | 28.44 | 29.38 | 29.38 | 0.55% | 3,484,299 |
| Apr 11, 2025 | 29.16 | 29.99 | 28.96 | 29.22 | 29.22 | 4.47% | 6,019,058 |
| Apr 10, 2025 | 26.92 | 28.47 | 26.78 | 27.97 | 27.97 | 5.39% | 5,584,869 |
| Apr 9, 2025 | 25.81 | 27.09 | 25.64 | 26.54 | 26.54 | 8.33% | 6,046,904 |
| Apr 8, 2025 | 25.60 | 25.86 | 24.35 | 24.50 | 24.50 | -0.12% | 3,572,168 |
| Apr 7, 2025 | 23.67 | 25.61 | 23.49 | 24.53 | 24.53 | 0.04% | 4,811,806 |
| Apr 4, 2025 | 25.83 | 26.26 | 24.29 | 24.52 | 24.52 | -8.75% | 6,651,479 |
| Apr 3, 2025 | 24.96 | 27.32 | 24.65 | 26.87 | 26.87 | 1.36% | 5,398,187 |
| Apr 2, 2025 | 26.67 | 26.85 | 26.25 | 26.51 | 26.51 | -0.93% | 3,546,425 |
| Apr 1, 2025 | 26.72 | 26.91 | 26.40 | 26.76 | 26.76 | 0.07% | 2,703,125 |
| Mar 31, 2025 | 26.76 | 26.96 | 25.89 | 26.74 | 26.74 | 0.64% | 4,453,071 |
| Mar 28, 2025 | 26.97 | 27.25 | 26.38 | 26.57 | 26.57 | -0.52% | 3,773,688 |
| Mar 27, 2025 | 26.04 | 26.72 | 26.04 | 26.71 | 26.71 | 3.41% | 2,822,816 |
| Mar 26, 2025 | 26.25 | 26.34 | 25.78 | 25.83 | 25.83 | -1.41% | 2,273,802 |
| Mar 25, 2025 | 26.00 | 26.50 | 25.95 | 26.20 | 26.20 | 2.06% | 3,002,069 |
| Mar 24, 2025 | 26.12 | 26.32 | 25.51 | 25.67 | 25.67 | -1.69% | 3,270,649 |
| Mar 21, 2025 | 25.77 | 26.11 | 25.33 | 26.11 | 26.11 | 0.08% | 6,417,014 |
| Mar 20, 2025 | 25.90 | 26.32 | 25.67 | 26.09 | 26.09 | -0.15% | 3,321,922 |
| Mar 19, 2025 | 25.91 | 26.33 | 25.46 | 26.13 | 26.13 | 1.12% | 3,057,988 |
| Mar 18, 2025 | 26.18 | 26.35 | 25.74 | 25.84 | 25.84 | 0.04% | 4,747,024 |
| Mar 17, 2025 | 25.30 | 25.90 | 25.26 | 25.83 | 25.83 | 2.70% | 3,935,452 |
| Mar 14, 2025 | 25.36 | 25.36 | 24.87 | 25.15 | 25.15 | 1.13% | 3,472,169 |
| Mar 13, 2025 | 24.71 | 25.31 | 24.57 | 24.87 | 24.87 | 1.43% | 4,323,584 |
| Mar 12, 2025 | 23.78 | 24.66 | 23.78 | 24.52 | 24.50 | 2.38% | 3,653,922 |
| Mar 11, 2025 | 23.44 | 24.15 | 23.33 | 23.95 | 23.93 | 3.90% | 3,647,153 |
| Mar 10, 2025 | 23.61 | 23.73 | 22.78 | 23.05 | 23.03 | -3.03% | 4,218,006 |
| Mar 7, 2025 | 23.91 | 24.59 | 23.67 | 23.77 | 23.75 | -0.50% | 5,155,454 |
| Mar 6, 2025 | 24.10 | 24.41 | 23.77 | 23.89 | 23.87 | -1.89% | 5,199,585 |
| Mar 5, 2025 | 23.18 | 24.37 | 23.05 | 24.35 | 24.33 | 5.27% | 4,393,775 |
| Mar 4, 2025 | 23.55 | 23.81 | 22.77 | 23.13 | 23.11 | 0.35% | 2,499,093 |
| Mar 3, 2025 | 23.34 | 23.53 | 22.81 | 23.05 | 23.03 | 0.83% | 3,289,055 |