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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 23, 2025	32.46	31.86	31.86	32.62	31.82	2.57M
October 22, 2025	30.77	31.85	31.85	31.91	30.72	4.22M
October 21, 2025	32.55	31.73	31.73	33.11	31.35	6.61M
October 20, 2025	35.25	35.22	35.22	35.56	34.7	3.27M
October 17, 2025	36.38	34.52	34.52	36.53	34.07	5.72M
October 16, 2025	36.52	37.47	37.47	37.54	36.17	4.98M
October 15, 2025	34.46	36.03	36.03	36.14	34.06	3.79M
October 14, 2025	34.25	34.06	34.06	34.54	33.77	3.27M
October 13, 2025	33.87	34.74	34.74	34.97	33.87	2.78M
October 10, 2025	32.93	33.05	33.05	33.3	32.58	2.89M
October 09, 2025	34.32	32.76	32.76	34.39	32.41	4.15M
October 08, 2025	34.47	34.25	34.25	34.5	33.53	3.13M
October 07, 2025	34.71	33.53	33.53	34.78	33.13	4.37M
October 06, 2025	34.71	34.74	34.74	35.43	34.41	3.77M
October 03, 2025	34.6	34.01	34.01	34.6	33.65	3.05M
October 02, 2025	35.34	34.41	34.41	35.4	33.31	3.46M
October 01, 2025	35.08	35.09	35.09	35.61	34.76	3.46M
September 30, 2025	34.23	34.86	34.86	35.09	34.05	3.8M
September 29, 2025	35	34.64	34.64	35.13	34.39	3.6M
September 26, 2025	33.4	34.18	34.18	34.18	33.2	2.87M
September 25, 2025	33.46	33.31	33.31	33.89	33.02	2.65M
September 24, 2025	33.72	33.35	33.35	34.39	33.21	3.21M
September 23, 2025	33.55	33.79	33.79	34.4	33.39	5.44M
September 22, 2025	33.25	33.3	33.3	33.46	32.3	5.3M
September 19, 2025	31.23	32.34	32.34	32.4	31.15	17.37M
September 18, 2025	31.11	31.14	31.14	31.25	30.81	3.09M
September 17, 2025	31.41	31.37	31.37	31.98	31.21	4.66M
September 16, 2025	33.42	31.61	31.61	33.47	31.47	5.62M
September 15, 2025	33.3	33.43	33.43	34.01	33.17	4.02M
September 12, 2025	33.04	32.96	32.96	33.15	32.57	2.39M
September 11, 2025	32.99	32.9	32.9	33.21	32.67	2.78M
September 10, 2025	32.64	33.12	33.1	33.27	32.64	2.97M
September 09, 2025	33.03	32.52	32.52	33.09	32.33	2.98M
September 08, 2025	32.71	32.76	32.76	33.1	32.46	3.59M
September 05, 2025	32.2	32.19	32.19	32.5	31.56	2.92M
September 04, 2025	31.5	31.55	31.55	32.13	31.35	4.37M
September 03, 2025	32.4	32.09	32.09	32.49	31.8	4.03M
September 02, 2025	31.13	31.99	31.99	32	30.2	6.54M
August 29, 2025	29.6	30.45	30.45	30.58	29.56	2.99M
August 28, 2025	29.93	29.65	29.65	29.97	29.54	1.84M
August 27, 2025	29.06	29.72	29.72	29.86	28.83	3.18M
August 26, 2025	28.55	29.3	29.3	29.44	28.44	3.11M
August 25, 2025	28.51	28.39	28.39	28.83	28.29	2.35M
August 22, 2025	27.61	28.4	28.4	28.8	27.48	3.52M
August 21, 2025	26.5	27.78	27.78	27.8	26.5	4.11M
August 20, 2025	25.93	26.51	26.51	26.51	25.76	3.54M
August 19, 2025	26.14	25.76	25.76	26.47	25.69	3.13M
August 18, 2025	26.01	26.14	26.14	26.16	25.81	1.84M
August 15, 2025	25.75	25.99	25.99	26.15	25.36	3.69M
August 14, 2025	25.59	25.4	25.4	25.86	25.4	1.75M
August 13, 2025	26.18	25.63	25.63	26.18	25.52	2.79M
August 12, 2025	26.1	25.95	25.95	26.2	25.61	2.08M
August 11, 2025	25.39	26.12	26.12	26.18	25.31	2.79M
August 08, 2025	26.61	26.18	26.18	26.74	25.9	4.49M
August 07, 2025	26.58	26.38	26.38	26.68	26.13	2.83M
August 06, 2025	26.12	26.42	26.42	26.55	26.11	3.63M
August 05, 2025	25.32	26.23	26.23	26.39	25.21	3.65M
August 04, 2025	25.1	25.58	25.58	25.89	25.1	2.85M
August 01, 2025	24.95	24.87	24.87	25.12	24.55	4.97M
July 31, 2025	25.65	24.3	24.3	26.05	23.92	7.08M

Alamos Gold Inc. (AGI) NYSE