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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	35.48	36.09	36.09	36.3	35.44	1.53M
December 03, 2025	36.63	35.81	35.78	36.75	35.63	1.61M
December 02, 2025	36.71	36.18	36.15	36.86	35.26	2.49M
December 01, 2025	37.82	37.01	37.01	38	36.83	2.66M
November 28, 2025	37	37.5	37.5	37.67	36.85	1.81M
November 26, 2025	35.09	36.77	36.77	36.88	34.98	3.15M
November 25, 2025	34.24	34.61	34.61	34.96	34.18	2.61M
November 24, 2025	32.8	34.39	34.39	34.48	32.41	3.04M
November 21, 2025	32.27	32.63	32.63	33.17	31.98	2.54M
November 20, 2025	34	32.27	32.27	34.4	32.24	3.3M
November 19, 2025	34.34	33.89	33.89	35.07	33.51	2.44M
November 18, 2025	33.15	33.82	33.82	34.23	32.92	2.81M
November 17, 2025	33.35	33.07	33.07	33.72	32.6	2.24M
November 14, 2025	31.93	33.35	33.35	33.57	31.72	3.18M
November 13, 2025	34.08	33.46	33.46	34.37	32.89	3.89M
November 12, 2025	32.88	33.66	33.66	34.17	32.48	2.66M
November 11, 2025	32.8	32.67	32.67	32.9	32.13	2.22M
November 10, 2025	32.15	32.51	32.51	32.7	31.67	3.14M
November 07, 2025	30.65	30.99	30.99	31.05	30.29	2.44M
November 06, 2025	31.26	30.44	30.44	31.62	30.21	4.02M
November 05, 2025	30.54	30.99	30.99	31.11	30.35	2.48M
November 04, 2025	30.43	30.01	30.01	30.77	29.99	2.94M
November 03, 2025	30.83	31.28	31.28	31.42	30.7	2.44M
October 31, 2025	31.09	30.79	30.79	31.35	30.35	3.44M
October 30, 2025	29.79	31.04	31.04	31.26	29.28	10.77M
October 29, 2025	32.21	31.87	31.87	32.73	31.74	5.43M
October 28, 2025	30.08	31.54	31.54	31.92	29.97	5.93M
October 27, 2025	30.66	30.54	30.54	31.2	29.48	5.55M
October 24, 2025	31.06	31.55	31.55	31.94	30.92	3.31M
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

Alamos Gold Inc. (AGI) NYSE