Alamos Gold Inc. - AGI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	51.08	49.95	49.92	51.27	49.72	495,347
December 02, 2025	51.55	50.58	50.54	51.63	49.33	564,700
December 01, 2025	52.94	51.81	51.77	53.13	51.52	605,626
November 28, 2025	52.08	52.76	52.76	52.83	51.5	725,614
November 27, 2025	51.58	51.74	51.74	51.87	51.18	173,172
November 26, 2025	49.06	51.63	51.63	51.77	49.06	693,740
November 25, 2025	48.35	48.84	48.84	49.27	48.24	729,500
November 24, 2025	46.06	48.6	48.6	48.65	45.73	2.27M
November 21, 2025	45.41	45.95	45.95	46.74	45.14	562,100
November 20, 2025	47.81	45.5	45.5	48.29	45.46	1.36M
November 19, 2025	48.07	47.61	47.61	49.11	47.18	530,200
November 18, 2025	46.7	47.28	47.28	47.86	46.18	756,300
November 17, 2025	46.56	46.44	46.44	47.3	45.83	564,021
November 14, 2025	44.89	46.8	46.8	47.09	44.45	963,000
November 13, 2025	48	46.94	46.94	48.1	46.18	962,700
November 12, 2025	46.06	47.14	47.14	47.82	45.54	790,800
November 11, 2025	46	45.77	45.77	46.04	45.01	743,000
November 10, 2025	45.23	45.55	45.55	45.82	44.51	679,800
November 07, 2025	43.12	43.47	43.47	43.66	42.7	756,900
November 06, 2025	44.01	42.96	42.96	44.58	42.7	891,200
November 05, 2025	42.97	43.72	43.72	43.88	42.86	655,800
November 04, 2025	42.95	42.29	42.29	43.36	42.27	918,600
November 03, 2025	43.24	43.94	43.94	44.21	43.15	761,300
October 31, 2025	43.51	43.24	43.24	43.94	42.57	1.53M
October 30, 2025	41.96	43.43	43.43	43.7	41	2.83M
October 29, 2025	45	44.44	44.44	45.52	44.29	1.41M
October 28, 2025	42.02	43.97	43.97	44.5	41.88	1.37M
October 27, 2025	42.98	42.74	42.74	43.64	41.3	1.11M
October 24, 2025	43.65	44.17	44.17	44.77	43.51	1.11M
October 23, 2025	45.45	44.58	44.58	45.7	44.5	796,536
October 22, 2025	43.01	44.53	44.53	44.63	43.01	1.5M
October 21, 2025	46.6	44.45	44.45	46.6	43.95	1.71M
October 20, 2025	49.53	49.4	49.4	49.88	48.71	872,138
October 17, 2025	50.94	48.35	48.35	51.31	47.86	1.78M
October 16, 2025	51.33	52.65	52.65	52.73	50.82	1.47M
October 15, 2025	48.29	50.61	50.61	50.75	47.85	1.12M
October 14, 2025	48	47.84	47.84	48.5	47.45	1.69M
October 10, 2025	46.04	46.25	46.25	46.58	45.61	890,525
October 09, 2025	47.81	45.97	45.97	48	45.44	1.38M
October 08, 2025	48.08	47.8	47.8	48.08	46.77	1.34M
October 07, 2025	48.35	46.78	46.78	48.59	46.24	1.25M
October 06, 2025	48.1	48.44	48.44	49.42	48.06	1.45M
October 03, 2025	48.31	47.44	47.44	48.34	46.95	1.38M
October 02, 2025	49.28	48.03	48.03	49.31	46.59	1.43M
October 01, 2025	48.75	48.94	48.94	49.6	48.48	877,633
September 30, 2025	47.96	48.51	48.51	48.76	47.45	1.22M
September 29, 2025	48.72	48.21	48.21	48.9	47.86	1.08M
September 26, 2025	46.48	47.58	47.58	47.6	46.28	981,639
September 25, 2025	46.62	46.4	46.4	47.16	45.98	1.47M
September 24, 2025	46.89	46.37	46.37	47.71	46.18	1.51M
September 23, 2025	46.25	46.78	46.78	47.62	46.15	2.04M
September 22, 2025	45.9	46.05	46.05	46.16	44.64	1.85M
September 19, 2025	43.06	44.49	44.49	44.63	43.06	4.34M
September 18, 2025	42.89	42.98	42.98	43.11	42.53	1.21M
September 17, 2025	43.21	43.24	43.24	43.99	43.01	1.36M
September 16, 2025	45.78	43.43	43.43	46.03	43.26	1.28M
September 15, 2025	45.93	46.04	46.04	46.94	45.78	820,915
September 12, 2025	45.95	45.63	45.63	45.95	45.15	1.19M
September 11, 2025	45.92	45.53	45.53	46.02	45.19	1.03M
September 10, 2025	45.4	45.97	45.94	46.07	45.21	1.03M

Alamos Gold Inc. (AGI.TO) TSX