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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Alamos Gold Inc. (AGI.TO) TSX