Alamos Gold Inc. (TSX:AGI)
Canada · Delayed Price · Currency is CAD 53.00
-0.56 (-1.05%)
At close: Dec 31, 2025
Alamos Gold Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 53.35 | 54.15 | 52.82 | 53.00 | 53.00 | -1.05% | 478,145 |
| Dec 30, 2025 | 54.60 | 54.62 | 53.34 | 53.56 | 53.56 | 0.54% | 572,003 |
| Dec 29, 2025 | 53.93 | 54.30 | 52.53 | 53.27 | 53.27 | -3.20% | 797,153 |
| Dec 24, 2025 | 55.24 | 55.67 | 54.23 | 55.03 | 55.03 | -1.20% | 295,087 |
| Dec 23, 2025 | 56.00 | 56.00 | 54.84 | 55.70 | 55.70 | - | 446,125 |
| Dec 22, 2025 | 54.58 | 56.14 | 54.17 | 55.70 | 55.70 | 5.05% | 1,111,894 |
| Dec 19, 2025 | 52.11 | 53.34 | 52.11 | 53.02 | 53.02 | 2.12% | 2,015,420 |
| Dec 18, 2025 | 51.62 | 52.71 | 51.25 | 51.92 | 51.92 | 0.08% | 699,692 |
| Dec 17, 2025 | 52.45 | 52.46 | 50.81 | 51.88 | 51.88 | 0.97% | 766,410 |
| Dec 16, 2025 | 51.85 | 52.40 | 50.75 | 51.38 | 51.38 | -0.50% | 861,123 |
| Dec 15, 2025 | 53.50 | 53.50 | 51.02 | 51.64 | 51.64 | -2.55% | 743,873 |
| Dec 12, 2025 | 53.78 | 54.26 | 52.33 | 52.99 | 52.99 | 0.06% | 845,284 |
| Dec 11, 2025 | 51.07 | 53.64 | 51.07 | 52.96 | 52.96 | 3.14% | 533,367 |
| Dec 10, 2025 | 50.73 | 51.64 | 49.62 | 51.35 | 51.35 | 1.32% | 562,754 |
| Dec 9, 2025 | 49.34 | 50.79 | 49.34 | 50.68 | 50.68 | 3.07% | 609,629 |
| Dec 8, 2025 | 50.07 | 50.24 | 49.13 | 49.17 | 49.17 | -1.44% | 551,525 |
| Dec 5, 2025 | 51.06 | 51.47 | 49.54 | 49.89 | 49.89 | -1.05% | 395,458 |
| Dec 4, 2025 | 49.47 | 50.66 | 49.45 | 50.42 | 50.42 | 0.94% | 419,758 |
| Dec 3, 2025 | 51.08 | 51.27 | 49.72 | 49.95 | 49.92 | -1.25% | 495,347 |
| Dec 2, 2025 | 51.55 | 51.63 | 49.33 | 50.58 | 50.54 | -2.37% | 564,681 |
| Dec 1, 2025 | 52.94 | 53.13 | 51.52 | 51.81 | 51.77 | -1.80% | 605,626 |
| Nov 28, 2025 | 52.08 | 52.83 | 51.50 | 52.76 | 52.72 | 1.97% | 725,614 |
| Nov 27, 2025 | 51.58 | 51.87 | 51.18 | 51.74 | 51.70 | 0.21% | 172,972 |
| Nov 26, 2025 | 49.06 | 51.77 | 49.06 | 51.63 | 51.59 | 5.71% | 693,740 |
| Nov 25, 2025 | 48.35 | 49.27 | 48.24 | 48.84 | 48.81 | 0.49% | 729,465 |
| Nov 24, 2025 | 46.06 | 48.65 | 45.73 | 48.60 | 48.57 | 5.77% | 2,274,641 |
| Nov 21, 2025 | 45.41 | 46.74 | 45.14 | 45.95 | 45.92 | 0.99% | 562,069 |
| Nov 20, 2025 | 47.81 | 48.29 | 45.46 | 45.50 | 45.47 | -4.43% | 1,362,038 |
| Nov 19, 2025 | 48.07 | 49.11 | 47.18 | 47.61 | 47.58 | 0.70% | 530,180 |
| Nov 18, 2025 | 46.70 | 47.86 | 46.18 | 47.28 | 47.25 | 1.81% | 756,281 |
| Nov 17, 2025 | 46.56 | 47.30 | 45.83 | 46.44 | 46.41 | -0.77% | 564,021 |
| Nov 14, 2025 | 44.89 | 47.09 | 44.45 | 46.80 | 46.77 | -0.30% | 962,984 |
| Nov 13, 2025 | 48.00 | 48.10 | 46.18 | 46.94 | 46.91 | -0.42% | 962,679 |
| Nov 12, 2025 | 46.06 | 47.82 | 45.54 | 47.14 | 47.11 | 2.99% | 790,754 |
| Nov 11, 2025 | 46.00 | 46.04 | 45.01 | 45.77 | 45.74 | 0.48% | 742,988 |
| Nov 10, 2025 | 45.23 | 45.82 | 44.51 | 45.55 | 45.52 | 4.78% | 679,753 |
| Nov 7, 2025 | 43.12 | 43.66 | 42.70 | 43.47 | 43.44 | 1.19% | 756,862 |
| Nov 6, 2025 | 44.01 | 44.58 | 42.70 | 42.96 | 42.93 | -1.74% | 891,199 |
| Nov 5, 2025 | 42.97 | 43.88 | 42.86 | 43.72 | 43.69 | 3.38% | 655,793 |
| Nov 4, 2025 | 42.95 | 43.36 | 42.27 | 42.29 | 42.26 | -3.76% | 918,582 |
| Nov 3, 2025 | 43.24 | 44.21 | 43.15 | 43.94 | 43.91 | 1.62% | 761,284 |
| Oct 31, 2025 | 43.51 | 43.94 | 42.57 | 43.24 | 43.21 | -0.44% | 1,528,316 |
| Oct 30, 2025 | 41.96 | 43.70 | 41.00 | 43.43 | 43.40 | -2.27% | 2,827,293 |
| Oct 29, 2025 | 45.00 | 45.52 | 44.29 | 44.44 | 44.41 | 1.07% | 1,411,007 |
| Oct 28, 2025 | 42.02 | 44.50 | 41.88 | 43.97 | 43.94 | 2.88% | 1,369,328 |
| Oct 27, 2025 | 42.98 | 43.64 | 41.30 | 42.74 | 42.71 | -3.24% | 1,113,906 |
| Oct 24, 2025 | 43.65 | 44.77 | 43.51 | 44.17 | 44.14 | -0.92% | 1,114,375 |
| Oct 23, 2025 | 45.45 | 45.70 | 44.50 | 44.58 | 44.55 | 0.11% | 796,436 |
| Oct 22, 2025 | 43.01 | 44.63 | 43.01 | 44.53 | 44.50 | 0.18% | 1,502,899 |
| Oct 21, 2025 | 46.60 | 46.60 | 43.95 | 44.45 | 44.42 | -10.02% | 1,714,185 |