Alamos Gold Inc. Class A Common Shares (AGI)

Last Price41.73

Change+0.36 (0.87%)

TSX· Last Trade: Jul 26th, 1:50 PM EDT

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

Date Range:

2026-04-26 - 2026-07-26

Date	Open	High	Low	Close	Volume	Adjusted Close
7/24/2026	41.88	42.44	41.29	41.73	550,945	41.73
7/23/2026	41.83	42.07	40.99	41.37	1,504,636	41.37
7/22/2026	42.27	43.76	42.24	42.98	1,338,285	42.98
7/21/2026	40.38	41.79	40.26	41.68	1,488,166	41.68
7/20/2026	39.49	39.88	39.14	39.62	1,020,693	39.62
7/17/2026	39.00	40.17	38.75	39.59	638,060	39.59
7/16/2026	40.04	40.04	39.14	39.69	1,423,249	39.69
7/15/2026	41.12	41.72	40.08	40.79	1,310,915	40.79
7/14/2026	42.02	42.16	40.97	41.28	1,575,637	41.28
7/13/2026	40.90	41.47	40.48	40.85	1,029,185	40.85
7/10/2026	41.85	42.20	40.98	41.69	1,087,587	41.69
7/09/2026	42.30	42.50	41.73	42.30	1,154,277	42.30
7/08/2026	42.39	42.50	39.95	41.42	1,551,197	41.42
7/07/2026	44.75	45.00	42.97	43.30	858,518	43.30
7/06/2026	45.84	45.94	44.18	44.86	1,176,148	44.86
7/03/2026	45.70	46.33	45.51	46.30	357,628	46.30
7/02/2026	44.00	45.19	43.81	44.83	1,469,227	44.83
6/30/2026	43.68	0.00	43.68	43.00	0	43.00
6/29/2026	44.00	44.00	42.81	43.68	2,923,574	43.68
6/26/2026	44.62	45.68	44.00	44.35	1,528,191	44.35
6/25/2026	43.63	44.40	43.15	44.10	1,695,910	44.10
6/24/2026	42.14	44.24	41.96	42.78	1,560,695	42.78
6/23/2026	43.60	44.40	43.04	43.87	1,878,062	43.87
6/22/2026	45.24	45.37	42.78	45.22	5,890,241	45.22
6/19/2026	48.54	48.56	41.04	41.92	4,574,197	41.92
6/18/2026	52.68	54.16	50.41	51.40	1,312,365	51.40
6/17/2026	53.76	55.48	52.64	52.73	1,221,272	52.73
6/16/2026	53.04	54.26	52.79	53.79	986,605	53.79
6/15/2026	52.31	54.18	52.17	52.56	1,483,693	52.56
6/12/2026	48.84	49.71	47.94	49.19	1,013,273	49.19
6/11/2026	46.10	48.71	46.10	48.13	1,508,438	48.13
6/10/2026	47.00	48.39	45.84	45.96	1,634,163	45.96
6/09/2026	50.33	50.48	46.96	48.78	1,588,654	48.78
6/08/2026	49.76	50.84	49.53	49.97	1,274,540	49.97
6/05/2026	52.30	52.54	49.35	49.48	1,004,356	49.48
6/04/2026	53.65	54.44	53.15	53.61	886,229	53.61
6/03/2026	54.03	54.22	52.40	52.49	769,275	52.49
6/02/2026	55.08	55.50	53.73	54.72	588,887	54.72
6/01/2026	54.87	55.44	53.17	54.75	833,073	54.75
5/29/2026	54.67	56.78	53.87	56.56	3,697,407	56.56
5/28/2026	52.76	55.15	51.65	54.55	797,300	54.55
5/27/2026	54.00	54.66	53.18	53.25	851,208	53.25
5/26/2026	54.66	55.71	54.29	55.53	685,766	55.53
5/25/2026	54.41	55.64	54.27	55.64	238,395	55.64
5/22/2026	53.88	54.31	52.89	53.04	551,474	53.04
5/21/2026	53.48	55.13	53.10	54.13	635,632	54.13
5/20/2026	53.35	55.05	52.67	54.23	883,408	54.23
5/19/2026	54.62	54.62	52.77	53.01	1,229,805	53.01
5/15/2026	59.63	0.00	59.63	55.32	0	55.32
5/14/2026	59.55	60.07	58.47	59.63	522,025	59.63
5/13/2026	60.00	60.60	59.12	59.80	657,213	59.80
5/12/2026	59.34	61.26	57.91	60.97	779,856	60.97
5/11/2026	59.54	61.61	59.42	60.08	790,971	60.08
5/08/2026	58.73	60.34	58.09	59.34	825,908	59.34
5/07/2026	58.73	60.79	57.52	57.88	2,057,306	57.88
5/06/2026	55.87	58.39	55.87	57.29	1,303,878	57.29
5/05/2026	53.92	54.36	52.87	52.95	471,175	52.95
5/04/2026	53.05	53.64	52.51	53.20	773,780	53.20
5/01/2026	54.53	54.90	53.45	53.56	723,736	53.56
4/30/2026	57.01	57.02	53.69	54.20	1,573,016	54.20
4/29/2026	56.31	56.48	55.17	55.93	1,114,514	55.93
4/28/2026	58.00	58.62	56.47	57.05	1,539,715	57.05
4/27/2026	60.77	60.97	59.27	59.37	846,548	59.37