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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.97	65.55	65.55	65.78	61.69	1.64M
February 19, 2026	59.39	62.8	62.8	63.17	58.73	924,100
February 18, 2026	60.27	59.89	59.89	60.66	59.28	838,900
February 17, 2026	58.97	59.08	59.08	59.36	56.85	931,311
February 13, 2026	59.44	61.61	61.61	61.82	58.91	795,912
February 12, 2026	62.21	57.47	57.47	63.34	57.19	1.38M
February 11, 2026	62.5	62.7	62.7	63.2	60.76	1.06M
February 10, 2026	59.3	61.26	61.26	61.67	58.88	965,411
February 09, 2026	55.33	59.49	59.49	59.66	55.33	1.1M
February 06, 2026	53.16	54.88	54.88	54.92	53	1.06M
February 05, 2026	53.59	51.6	51.6	55.08	51.44	1.23M
February 04, 2026	53.88	55.4	55.4	56.07	53.19	2.38M
February 03, 2026	52.93	52.23	52.23	53	50.86	1.2M
February 02, 2026	50	50.34	50.34	51.85	49.59	1.31M
January 30, 2026	52.59	50.46	50.46	53.5	49.24	2.98M
January 29, 2026	60.65	56.75	56.75	60.74	55.71	1.97M
January 28, 2026	60.43	60.28	60.28	60.93	58.76	1.04M
January 27, 2026	58.69	59.25	59.25	59.33	56.47	1.14M
January 26, 2026	60.81	58.47	58.47	61.83	58.42	1.33M
January 23, 2026	58.6	59.52	59.52	60.42	58.59	887,900
January 22, 2026	55.6	58.18	58.18	58.85	55.6	860,409
January 21, 2026	57.87	55.55	55.55	58	55.44	1.2M
January 20, 2026	55.62	56.48	56.48	56.87	55.62	2.23M
January 19, 2026	55.12	54.56	54.56	55.49	54.34	599,400
January 16, 2026	55.77	54.14	54.14	56.03	54.06	1.37M
January 15, 2026	55	55.98	55.98	56.65	53.41	1.36M
January 14, 2026	60.41	59.68	59.68	60.45	58.58	772,336
January 13, 2026	59.93	59.39	59.39	60.86	59.31	810,112
January 12, 2026	59.4	59.03	59.03	60.34	58.92	1.09M
January 09, 2026	57.9	58.13	58.13	59.56	57.9	709,508
January 08, 2026	56.2	57.7	57.7	57.86	56	420,136
January 07, 2026	54.74	57.01	57.01	57.03	54.23	787,636
January 06, 2026	54.87	56.07	56.07	56.32	54.6	593,900
January 05, 2026	54.08	54.07	54.07	55.87	53.71	576,600
January 02, 2026	53.92	52.7	52.7	53.92	51.11	433,900
December 31, 2025	53.35	53	53	54.15	52.82	478,145
December 30, 2025	54.6	53.56	53.56	54.62	53.34	572,003
December 29, 2025	53.93	53.27	53.27	54.3	52.53	797,153
December 23, 2025	56	55.7	55.7	56	54.84	446,000
December 22, 2025	54.58	55.7	55.7	56.14	54.17	1.11M
December 19, 2025	52.11	53.02	53.02	53.34	52.11	2.02M
December 18, 2025	51.62	51.92	51.92	52.71	51.25	699,700
December 17, 2025	52.45	51.88	51.88	52.46	50.81	766,656
December 16, 2025	51.85	51.38	51.38	52.4	50.75	861,123
December 15, 2025	53.5	51.64	51.64	53.5	51.02	743,900
December 12, 2025	53.78	52.99	52.99	54.26	52.33	845,284
December 11, 2025	51.07	52.93	52.93	53.64	51.07	429,257
December 10, 2025	50.73	51.35	51.35	51.64	49.62	562,800
December 09, 2025	49.34	50.68	50.68	50.79	49.34	609,629
December 08, 2025	50.07	49.17	49.17	50.24	49.13	551,525
December 05, 2025	51.06	49.89	49.89	51.47	49.54	395,500
December 04, 2025	49.47	50.42	50.42	50.66	49.45	417,958
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

Alamos Gold Inc. (AGI.TO) TSX