Alamos Gold Inc. Class A Common Shares (AGI)

Last Price66.28

Change-0.83 (-1.24%)

TSX · Last Trade: Mar 12th, 10:04 AM EDT

Historical Prices For Alamos Gold Inc. Class A Common Shares (AGI)

Date Range:

2025-12-12 - 2026-03-12

Date	Open	High	Low	Close	Volume	Adjusted Close
3/11/2026	67.93	68.25	65.85	67.11	802,666	67.11
3/10/2026	70.50	70.51	68.20	68.69	841,282	68.69
3/09/2026	65.55	69.61	64.25	69.46	1,375,285	69.46
3/06/2026	66.46	67.93	64.88	67.75	813,799	67.75
3/05/2026	69.87	69.87	65.87	67.49	1,136,860	67.49
3/04/2026	72.87	73.17	70.11	70.94	1,112,439	70.94
3/03/2026	71.39	71.91	68.40	71.43	1,176,109	71.43
3/02/2026	75.25	75.78	72.68	75.65	1,439,424	75.65
2/27/2026	72.08	74.13	71.92	73.93	2,237,130	73.93
2/26/2026	67.99	71.79	67.78	71.74	1,000,140	71.74
2/25/2026	69.45	69.78	68.25	68.40	635,892	68.40
2/24/2026	66.60	69.67	65.88	69.28	851,412	69.28
2/23/2026	65.66	68.14	65.66	68.08	947,602	68.08
2/20/2026	62.97	65.78	61.69	65.55	1,640,641	65.55
2/19/2026	59.39	63.17	58.73	62.80	924,104	62.80
2/18/2026	60.27	60.66	59.28	59.89	838,859	59.89
2/17/2026	58.97	59.36	56.85	59.08	931,311	59.08
2/13/2026	57.47	0.00	61.61	61.61	0	61.61
2/12/2026	62.21	63.34	57.19	57.47	1,378,220	57.47
2/11/2026	62.50	63.20	60.76	62.70	1,061,933	62.70
2/10/2026	59.30	61.67	58.88	61.26	965,486	61.26
2/09/2026	55.33	59.66	55.33	59.49	1,095,547	59.49
2/06/2026	53.16	54.92	53.00	54.88	1,061,900	54.88
2/05/2026	53.59	55.08	51.44	51.60	1,229,521	51.60
2/04/2026	53.88	56.07	53.19	55.40	2,380,046	55.40
2/03/2026	52.93	53.00	50.86	52.23	1,195,218	52.23
2/02/2026	50.00	51.85	49.59	50.34	1,308,563	50.34
1/30/2026	52.59	53.50	49.24	50.46	2,976,381	50.46
1/29/2026	60.65	60.74	55.71	56.75	1,968,624	56.75
1/28/2026	60.43	60.93	58.76	60.28	1,036,316	60.28
1/27/2026	58.69	59.33	56.47	59.25	1,144,283	59.25
1/26/2026	60.81	61.83	58.42	58.47	1,333,129	58.47
1/23/2026	58.60	60.42	58.59	59.52	888,140	59.52
1/22/2026	55.60	58.85	55.60	58.18	860,451	58.18
1/21/2026	57.87	58.00	55.44	55.55	1,202,297	55.55
1/20/2026	55.62	56.87	55.62	56.48	2,233,078	56.48
1/19/2026	55.12	55.49	54.34	54.56	599,871	54.56
1/16/2026	55.77	56.03	54.06	54.14	1,373,169	54.14
1/15/2026	55.00	56.65	53.41	55.98	1,360,463	55.98
1/14/2026	60.41	60.45	58.58	59.68	772,336	59.68
1/13/2026	59.93	60.86	59.31	59.39	810,360	59.39
1/12/2026	59.40	60.34	58.92	59.03	1,094,778	59.03
1/09/2026	57.90	59.56	57.90	58.13	709,814	58.13
1/08/2026	56.20	57.86	56.00	57.70	420,136	57.70
1/07/2026	54.74	57.03	54.23	57.01	787,643	57.01
1/06/2026	54.87	56.32	54.60	56.07	594,065	56.07
1/05/2026	54.08	55.87	53.71	54.07	577,056	54.07
1/02/2026	53.92	53.92	51.11	52.70	433,883	52.70
12/31/2025	53.56	0.00	53.56	53.00	0	53.00
12/30/2025	54.60	54.62	53.34	53.56	572,003	53.56
12/29/2025	53.93	54.30	52.53	53.27	797,153	53.27
12/24/2025	55.70	0.00	55.70	55.03	0	55.03
12/23/2025	56.00	56.00	54.84	55.70	446,425	55.70
12/22/2025	54.58	56.14	54.17	55.70	1,112,394	55.70
12/19/2025	52.11	53.34	52.11	53.02	2,015,430	53.02
12/18/2025	51.62	52.71	51.25	51.92	699,692	51.92
12/17/2025	52.45	52.46	50.81	51.88	766,656	51.88
12/16/2025	51.85	52.40	50.75	51.38	861,185	51.38
12/15/2025	53.50	53.50	51.02	51.64	743,956	51.64
12/12/2025	53.78	54.26	52.33	52.99	845,284	52.99