NYSE : AGI
Alamos Gold Inc. — Price history
Materials · Gold · Canada
Last price 27.45 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alamos Gold Inc. (AGI) closed at 27.68 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 28 | 28.53 | 27.66 | 27.68 | 3,498,059 | +0.84% |
| 2026-10-30 | 27.63 | 27.75 | 26.921 | 27.45 | 5,881,051 | -4.79% |
| 2026-10-29 | 29.165 | 29.63 | 28.572 | 28.83 | 7,620,651 | -8.97% |
| 2026-10-28 | 30.93 | 31.71 | 30.81 | 31.67 | 3,282,170 | +1.57% |
| 2026-10-27 | 30.37 | 31.19 | 30.08 | 31.18 | 3,009,775 | +3.21% |
| 2026-10-26 | 29.95 | 30.34 | 29.455 | 30.21 | 2,708,181 | +0.90% |
| 2026-10-23 | 30.05 | 30.29 | 29.205 | 29.94 | 3,256,329 | -1.19% |
| 2026-10-22 | 30.77 | 30.77 | 30.06 | 30.3 | 3,233,300 | -4.48% |
| 2026-10-21 | 32.11 | 32.2 | 31.19 | 31.72 | 2,323,231 | -0.35% |
| 2026-10-20 | 31.37 | 32.83 | 31.37 | 31.83 | 2,116,914 | -0.47% |
| 2026-10-19 | 31.99 | 32.27 | 31.695 | 31.98 | 1,912,476 | -0.44% |
| 2026-10-16 | 31.91 | 32.67 | 31.695 | 32.12 | 2,769,308 | +0.44% |
| 2026-10-15 | 31.15 | 32.03 | 30.685 | 31.98 | 2,891,931 | +4.48% |
| 2026-10-14 | 30.94 | 31.04 | 30.18 | 30.61 | 4,068,634 | -4.04% |
| 2026-10-13 | 32.68 | 32.841 | 31.51 | 31.9 | 2,730,903 | -1.76% |
| 2026-10-12 | 32.4 | 32.67 | 32.24 | 32.47 | 875,340 | -1.31% |
| 2026-10-09 | 32.78 | 33.13 | 32.61 | 32.9 | 1,865,446 | +2.11% |
| 2026-10-08 | 31.46 | 32.31 | 31.4 | 32.22 | 2,272,296 | +2.19% |
| 2026-10-07 | 31.64 | 31.916 | 31.18 | 31.53 | 2,776,170 | -3.67% |
| 2026-10-06 | 32.56 | 33 | 32.135 | 32.73 | 1,962,677 | +1.30% |
| 2026-10-05 | 32.56 | 32.56 | 31.72 | 32.31 | 2,631,028 | -0.46% |
| 2026-10-02 | 32.46 | 32.62 | 31.79 | 32.46 | 3,038,850 | +1.79% |
| 2026-10-01 | 32.4 | 32.48 | 31.855 | 31.89 | 3,046,621 | -1.54% |
| 2026-09-30 | 33.43 | 33.526 | 32.34 | 32.39 | 2,842,042 | -1.97% |
| 2026-09-29 | 32.93 | 33.285 | 32.58 | 33.04 | 3,786,884 | +0.98% |
| 2026-09-28 | 32.6 | 33.26 | 32.11 | 32.72 | 5,082,763 | -5.16% |
| 2026-09-25 | 34.15 | 34.585 | 33.82 | 34.5 | 3,008,102 | +1.17% |
| 2026-09-24 | 33.96 | 34.22 | 33.475 | 34.1 | 4,361,415 | -1.13% |
| 2026-09-23 | 35.15 | 35.315 | 34.33 | 34.49 | 3,694,372 | -4.96% |
| 2026-09-22 | 35.22 | 36.42 | 35.12 | 36.29 | 3,249,301 | +3.07% |
| 2026-09-21 | 35.64 | 35.65 | 34.785 | 35.21 | 2,354,612 | -1.43% |
| 2026-09-18 | 36.03 | 36.095 | 35.29 | 35.72 | 5,872,502 | -0.11% |
| 2026-09-17 | 35.61 | 36.18 | 34.99 | 35.76 | 3,156,852 | +3.80% |
| 2026-09-16 | 36 | 36.02 | 33.97 | 34.45 | 5,150,669 | -2.05% |
| 2026-09-15 | 35.77 | 35.87 | 34.7 | 35.17 | 3,026,207 | -1.37% |
| 2026-09-14 | 34.9 | 35.895 | 34.68 | 35.66 | 2,872,551 | -0.72% |
| 2026-09-11 | 36.25 | 36.865 | 35.62 | 35.92 | 2,535,514 | +0.70% |
| 2026-09-10 | 35.7 | 36.1 | 35.49 | 35.67 | 2,293,998 | -3.31% |
| 2026-09-09 | 37.23 | 37.79 | 36.73 | 36.93 | 2,141,050 | +1.32% |
| 2026-09-08 | 36.7 | 37.06 | 36.43 | 36.45 | 2,301,887 | -1.41% |
| 2026-09-04 | 36.74 | 37.46 | 36.665 | 36.97 | 2,734,104 | -1.91% |
| 2026-09-03 | 37.4 | 37.84 | 36.53 | 37.69 | 4,229,847 | +4.32% |
| 2026-09-02 | 35.77 | 36.635 | 35.635 | 36.13 | 2,583,053 | +3.47% |
| 2026-09-01 | 35.2 | 36.21 | 34.84 | 34.92 | 3,459,447 | -4.62% |
| 2026-08-31 | 36.42 | 37.191 | 35.67 | 36.61 | 3,177,828 | -0.38% |
| 2026-08-28 | 38.1 | 38.16 | 36.305 | 36.75 | 4,512,735 | -2.98% |
| 2026-08-27 | 37.54 | 38.21 | 37.43 | 37.88 | 2,343,213 | +0.88% |
| 2026-08-26 | 38.08 | 38.57 | 37.52 | 37.55 | 2,814,543 | -3.77% |
| 2026-08-25 | 37.62 | 39.105 | 37.523 | 39.02 | 4,308,087 | +1.83% |
| 2026-08-24 | 38.15 | 38.81 | 37.445 | 38.32 | 5,666,866 | +1.22% |
| 2026-08-21 | 37.93 | 38.26 | 37.45 | 37.86 | 7,146,139 | +3.19% |
| 2026-08-20 | 35.35 | 36.76 | 35.35 | 36.69 | 4,889,657 | +2.66% |
| 2026-08-19 | 34.535 | 36.34 | 34.535 | 35.74 | 6,595,566 | +8.63% |
| 2026-08-18 | 33.39 | 33.68 | 32.835 | 32.9 | 2,988,836 | -3.21% |
| 2026-08-17 | 33.66 | 34.565 | 33.5 | 33.99 | 3,869,304 | +1.89% |
| 2026-08-14 | 33.34 | 33.97 | 33.195 | 33.36 | 2,626,497 | +1.55% |
| 2026-08-13 | 33 | 33.245 | 32.54 | 32.85 | 3,382,902 | -2.03% |
| 2026-08-12 | 34.405 | 34.49 | 33.485 | 33.53 | 3,715,529 | +0.24% |
| 2026-08-11 | 33.07 | 33.83 | 33.07 | 33.45 | 3,120,305 | +0.78% |
| 2026-08-10 | 33.15 | 33.46 | 32.65 | 33.19 | 4,209,986 | +0.12% |
| 2026-08-07 | 33.375 | 33.76 | 32.441 | 33.15 | 8,000,120 | +6.59% |
| 2026-08-06 | 30.81 | 31.529 | 30.615 | 31.1 | 6,438,994 | -0.54% |
| 2026-08-05 | 30.49 | 31.545 | 30.24 | 31.27 | 9,624,906 | +8.73% |
| 2026-08-04 | 29.54 | 29.819 | 28.545 | 28.76 | 6,995,241 | +0.21% |
| 2026-08-03 | 27.93 | 28.745 | 27.63 | 28.7 | 2,648,285 | +3.13% |
| 2026-07-31 | 27.75 | 28.175 | 27.05 | 27.83 | 6,350,743 | -2.01% |
| 2026-07-30 | 28.46 | 28.61 | 27.53 | 28.4 | 8,969,975 | -0.63% |
| 2026-07-29 | 28.66 | 29.49 | 28.06 | 28.58 | 3,805,933 | -0.73% |
| 2026-07-28 | 29.01 | 29.245 | 28.47 | 28.79 | 5,653,569 | -3.13% |
| 2026-07-27 | 29.93 | 30.19 | 29.34 | 29.72 | 4,268,695 | +0.47% |
| 2026-07-24 | 29.79 | 30.14 | 29.26 | 29.58 | 3,541,295 | +0.68% |
| 2026-07-23 | 29.52 | 29.9 | 29.065 | 29.38 | 3,343,212 | -3.80% |
| 2026-07-22 | 30 | 31.069 | 29.97 | 30.54 | 4,607,531 | +3.46% |
| 2026-07-21 | 28.76 | 29.625 | 28.62 | 29.52 | 3,254,538 | +4.79% |
| 2026-07-20 | 28.07 | 28.37 | 27.87 | 28.17 | 3,794,907 | -0.32% |
| 2026-07-17 | 27.8 | 28.67 | 27.63 | 28.26 | 4,654,681 | +0.04% |
| 2026-07-16 | 28.52 | 28.589 | 27.88 | 28.25 | 3,789,843 | -2.65% |
| 2026-07-15 | 29.42 | 29.675 | 28.515 | 29.02 | 3,508,085 | -1.19% |
| 2026-07-14 | 29.94 | 29.98 | 29.12 | 29.37 | 4,265,959 | +1.77% |
| 2026-07-13 | 28.96 | 29.345 | 28.63 | 28.86 | 3,934,961 | -2.04% |
| 2026-07-10 | 29.59 | 29.785 | 28.91 | 29.46 | 3,276,771 | -1.41% |
| 2026-07-09 | 29.8 | 30.02 | 29.43 | 29.88 | 3,864,800 | +2.22% |
| 2026-07-08 | 29.99 | 29.99 | 28.165 | 29.23 | 6,215,718 | -4.23% |
| 2026-07-07 | 31.49 | 31.708 | 30.265 | 30.52 | 2,756,233 | -3.33% |
| 2026-07-06 | 31.97 | 32.34 | 31.08 | 31.57 | 3,606,741 | -0.03% |
| 2026-07-02 | 31.06 | 31.9 | 30.9 | 31.58 | 4,862,409 | +4.19% |
| 2026-07-01 | 30.34 | 31.82 | 30.23 | 30.31 | 3,057,019 | -0.10% |
| 2026-06-30 | 30.91 | 31.057 | 29.93 | 30.34 | 5,017,266 | -1.30% |
| 2026-06-29 | 31.11 | 31.171 | 30.13 | 30.74 | 5,039,595 | -1.85% |
| 2026-06-26 | 31.51 | 32.21 | 31.065 | 31.32 | 4,990,681 | +0.68% |
| 2026-06-25 | 30.75 | 31.3 | 30.36 | 31.11 | 5,969,873 | +3.36% |
| 2026-06-24 | 29.91 | 31.11 | 29.49 | 30.1 | 8,469,092 | -2.53% |
| 2026-06-23 | 30.81 | 31.3 | 30.301 | 30.88 | 6,736,057 | -3.62% |
| 2026-06-22 | 32.19 | 32.19 | 30.2 | 32.04 | 17,290,345 | -11.83% |
| 2026-06-18 | 37.24 | 38.415 | 35.678 | 36.34 | 5,937,153 | -2.60% |
| 2026-06-17 | 38.27 | 39.56 | 37.29 | 37.31 | 5,418,622 | -2.89% |
| 2026-06-16 | 37.97 | 38.77 | 37.68 | 38.42 | 2,920,845 | +2.07% |
| 2026-06-15 | 37.33 | 38.72 | 37.29 | 37.64 | 6,020,810 | +6.93% |
| 2026-06-12 | 34.94 | 35.59 | 34.29 | 35.2 | 3,682,397 | +2.06% |
| 2026-06-11 | 32.99 | 34.86 | 32.86 | 34.49 | 6,032,569 | +4.61% |
| 2026-06-10 | 33.83 | 34.82 | 32.87 | 33.01 | 4,831,364 | -5.69% |
| 2026-06-09 | 36.31 | 36.35 | 33.62 | 35 | 5,539,870 | -2.43% |
| 2026-06-08 | 35.73 | 36.46 | 35.52 | 35.87 | 4,604,678 | +0.99% |
| 2026-06-05 | 37.69 | 37.69 | 35.38 | 35.52 | 5,220,341 | -8.00% |
| 2026-06-04 | 38.7 | 39.19 | 38.28 | 38.61 | 2,746,979 | +2.14% |
| 2026-06-03 | 38.85 | 38.97 | 37.7 | 37.8 | 2,824,207 | -4.57% |
| 2026-06-02 | 39.79 | 40.14 | 38.84 | 39.61 | 2,470,029 | +0.15% |
| 2026-06-01 | 39.67 | 40.08 | 38.4 | 39.55 | 3,936,377 | -3.06% |
| 2026-05-29 | 39.4 | 41.17 | 38.99 | 40.8 | 3,293,128 | +3.24% |
| 2026-05-28 | 38.14 | 39.98 | 37.275 | 39.52 | 3,304,214 | +2.70% |
| 2026-05-27 | 38.97 | 39.54 | 38.45 | 38.48 | 2,405,378 | -4.37% |
| 2026-05-26 | 39.7 | 40.34 | 39.31 | 40.24 | 2,349,202 | +4.96% |
| 2026-05-22 | 39.07 | 39.34 | 38.29 | 38.34 | 2,207,971 | -2.32% |
| 2026-05-21 | 38.85 | 40.07 | 38.59 | 39.25 | 1,843,868 | -0.68% |
| 2026-05-20 | 39.05 | 40.045 | 38.22 | 39.52 | 3,457,555 | +2.49% |
| 2026-05-19 | 39.55 | 39.55 | 38.32 | 38.56 | 2,768,290 | -4.32% |
| 2026-05-18 | 40.31 | 41.4 | 40.03 | 40.3 | 1,229,918 | +0.17% |
| 2026-05-15 | 41.65 | 41.83 | 39.595 | 40.23 | 3,282,698 | -7.43% |
| 2026-05-14 | 43.36 | 43.78 | 42.61 | 43.46 | 1,800,566 | -0.44% |
| 2026-05-13 | 43.93 | 44.25 | 43.135 | 43.65 | 2,674,675 | -1.84% |