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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	45.79	45.04	45.04	45.8	44.73	1.01M
September 08, 2025	45.11	45.26	45.26	45.76	44.8	1.43M
September 05, 2025	44.39	44.58	44.58	44.93	43.59	1.28M
September 04, 2025	43.78	43.64	43.64	44.35	43.3	902,300
September 03, 2025	44.77	44.3	44.3	44.83	43.89	847,894
September 02, 2025	43	44.08	44.08	44.1	41.71	1.34M
August 29, 2025	40.56	41.84	41.84	41.98	40.56	858,271
August 28, 2025	41.27	40.78	40.78	41.27	40.65	927,400
August 27, 2025	40.43	41.02	41.02	41.19	39.92	1.09M
August 26, 2025	39.6	40.55	40.55	40.7	39.48	1.53M
August 25, 2025	39.46	39.37	39.37	39.83	39.13	587,830
August 22, 2025	38.43	39.27	39.27	39.83	38.26	1.15M
August 21, 2025	36.84	38.64	38.64	38.65	36.81	1.33M
August 20, 2025	35.89	36.77	36.77	36.78	35.83	1.46M
August 19, 2025	36.21	35.7	35.7	36.63	35.6	653,132
August 18, 2025	35.74	36.1	36.1	36.11	35.67	527,338
August 15, 2025	35.42	35.88	35.88	36.09	35	902,863
August 14, 2025	35.22	35.11	35.11	35.68	35.1	596,626
August 13, 2025	36.01	35.29	35.29	36.04	35.14	617,200
August 12, 2025	35.98	35.78	35.78	36.11	35.3	1.44M
August 11, 2025	35.07	35.99	35.99	36.07	34.89	786,600
August 08, 2025	36.6	36.01	36.01	36.75	35.62	1.44M
August 07, 2025	36.51	36.25	36.25	36.66	35.97	525,646
August 06, 2025	36.15	36.31	36.31	36.48	35.87	1.07M
August 05, 2025	35.09	36.16	36.16	36.36	34.83	1.36M
August 01, 2025	34.27	34.24	34.24	34.58	33.88	1.09M
July 31, 2025	35.43	33.67	33.67	36.02	33.11	1.98M
July 30, 2025	35.35	35.13	35.13	36.15	35.09	1.36M
July 29, 2025	34.74	35.42	35.42	35.63	34.74	1.01M
July 28, 2025	35.13	34.78	34.78	35.17	34.46	771,300
July 25, 2025	34.98	35.49	35.49	35.54	34.84	978,435
July 24, 2025	35.27	35.13	35.13	35.61	34.9	968,100
July 23, 2025	35.71	35.64	35.64	36.15	35.38	1.32M
July 22, 2025	35.37	35.87	35.87	36.25	35.34	1.45M
July 21, 2025	34.77	35.22	35.22	35.74	34.75	885,324
July 18, 2025	35.11	34.14	34.14	35.11	33.95	1.12M
July 17, 2025	35.21	34.89	34.89	35.25	34.63	1.73M
July 16, 2025	36.27	35.48	35.48	36.29	35.22	1.33M
July 15, 2025	36.56	36.08	36.08	36.57	35.18	1.13M
July 14, 2025	36.54	36.36	36.36	37.12	36.26	908,814
July 11, 2025	36.26	36.42	36.42	36.64	35.85	1.42M
July 10, 2025	36.44	35.67	35.67	36.44	35.36	1.15M
July 09, 2025	36	36.25	36.25	36.41	35.48	1.03M
July 08, 2025	37.71	35.73	35.73	37.8	35.37	1.36M
July 07, 2025	36.5	37.9	37.9	37.99	35.9	1.35M

Alamos Gold Inc. (AGI.TO) TSX