5 DAY PERFORMANCE
+0.33%
1 MONTH PERFORMANCE
+6.63%
3 MONTH PERFORMANCE
+17.62%
6 MONTH PERFORMANCE
+26.76%
YEAR-TO-DATE PERFORMANCE
+29.99%
1 YEAR PERFORMANCE
+74.20%
Alamos Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $23.44 | $23.95 (2.18%) | $24.15 | $23.33 | 3.64 M | $9.99 B |
| 03/10/2025 | $23.61 | $23.05 (-2.37%) | $23.73 | $22.78 | 4.36 M | $9.62 B |
| 03/07/2025 | $23.91 | $23.77 (-0.59%) | $24.59 | $23.67 | 5.16 M | $9.92 B |
| 03/06/2025 | $24.10 | $23.89 (-0.87%) | $24.41 | $23.77 | 5.20 M | $9.97 B |
| 03/05/2025 | $23.18 | $24.35 (5.05%) | $24.37 | $23.05 | 4.39 M | $10.16 B |
| 03/04/2025 | $23.55 | $23.13 (-1.78%) | $23.81 | $22.77 | 2.50 M | $9.65 B |
| 03/03/2025 | $23.34 | $23.05 (-1.24%) | $23.53 | $22.81 | 3.29 M | $9.62 B |
| 02/28/2025 | $22.32 | $22.86 (2.42%) | $22.86 | $22.04 | 2.46 M | $9.54 B |
| 02/27/2025 | $23.17 | $22.63 (-2.33%) | $23.42 | $22.60 | 2.98 M | $9.44 B |
| 02/26/2025 | $22.98 | $23.57 (2.57%) | $23.83 | $22.90 | 2.76 M | $9.83 B |
| 02/25/2025 | $23.00 | $23.13 (0.57%) | $23.20 | $22.56 | 3.27 M | $9.65 B |
| 02/24/2025 | $22.87 | $23.17 (1.31%) | $23.40 | $22.36 | 3.26 M | $9.67 B |
| 02/21/2025 | $23.13 | $22.69 (-1.9%) | $23.17 | $22.63 | 3.12 M | $9.47 B |
| 02/20/2025 | $22.86 | $23.27 (1.79%) | $24.27 | $22.82 | 4.11 M | $9.71 B |
| 02/19/2025 | $22.57 | $22.68 (0.49%) | $22.80 | $22.44 | 2.24 M | $9.46 B |
| 02/18/2025 | $22.71 | $22.70 (-0.04%) | $22.83 | $22.26 | 3.30 M | $9.47 B |
| 02/14/2025 | $23.23 | $22.30 (-4%) | $23.32 | $22.15 | 4.65 M | $9.30 B |
| 02/13/2025 | $22.90 | $23.08 (0.79%) | $23.08 | $22.64 | 2.16 M | $9.63 B |
| 02/12/2025 | $22.27 | $22.86 (2.65%) | $23.05 | $22.27 | 3.04 M | $9.54 B |
| 02/11/2025 | $22.72 | $22.48 (-1.06%) | $22.87 | $22.41 | 2.62 M | $9.38 B |
| 02/10/2025 | $23.01 | $22.81 (-0.87%) | $23.06 | $22.43 | 3.03 M | $9.52 B |
| 02/07/2025 | $22.41 | $22.18 (-1.03%) | $22.46 | $21.96 | 2.36 M | $9.25 B |
| 02/06/2025 | $22.35 | $22.25 (-0.45%) | $22.38 | $22.11 | 1.97 M | $9.28 B |
| 02/05/2025 | $21.83 | $22.33 (2.29%) | $22.62 | $21.82 | 2.73 M | $9.31 B |
| 02/04/2025 | $21.59 | $21.49 (-0.46%) | $21.75 | $21.28 | 1.73 M | $8.96 B |
| 02/03/2025 | $21.17 | $21.38 (0.99%) | $21.84 | $20.98 | 3.08 M | $8.92 B |
| 01/31/2025 | $21.37 | $20.93 (-2.06%) | $21.45 | $20.90 | 1.81 M | $8.73 B |
| 01/30/2025 | $20.88 | $21.21 (1.58%) | $21.37 | $20.73 | 2.74 M | $8.85 B |
| 01/29/2025 | $20.49 | $20.53 (0.2%) | $20.77 | $20.23 | 1.28 M | $8.56 B |
| 01/28/2025 | $20.30 | $20.48 (0.89%) | $20.56 | $20.16 | 1.38 M | $8.54 B |
| 01/27/2025 | $20.29 | $20.14 (-0.74%) | $20.30 | $19.74 | 1.98 M | $8.40 B |
| 01/24/2025 | $20.43 | $20.60 (0.83%) | $20.63 | $20.28 | 1.46 M | $8.59 B |
| 01/23/2025 | $20.00 | $20.12 (0.6%) | $20.14 | $19.68 | 2.00 M | $8.39 B |
| 01/22/2025 | $20.19 | $20.18 (-0.05%) | $20.49 | $19.77 | 2.25 M | $8.42 B |
| 01/21/2025 | $19.79 | $19.91 (0.61%) | $20.11 | $19.78 | 2.14 M | $8.31 B |
| 01/17/2025 | $19.30 | $19.54 (1.24%) | $19.60 | $19.07 | 1.13 M | $8.15 B |
| 01/16/2025 | $19.66 | $19.46 (-1.02%) | $19.79 | $19.43 | 1.96 M | $8.12 B |
| 01/15/2025 | $19.87 | $19.40 (-2.37%) | $19.87 | $19.25 | 1.95 M | $8.09 B |
| 01/14/2025 | $19.22 | $19.55 (1.72%) | $19.84 | $19.10 | 2.16 M | $8.16 B |
| 01/13/2025 | $19.27 | $19.16 (-0.57%) | $19.32 | $18.96 | 2.00 M | $7.99 B |
| 01/10/2025 | $19.81 | $19.51 (-1.51%) | $19.93 | $19.42 | 2.25 M | $8.14 B |
| 01/08/2025 | $18.97 | $19.33 (1.9%) | $19.35 | $18.77 | 1.58 M | $8.06 B |
| 01/07/2025 | $19.04 | $18.73 (-1.63%) | $19.30 | $18.65 | 2.18 M | $7.81 B |
| 01/06/2025 | $19.15 | $18.69 (-2.4%) | $19.30 | $18.68 | 1.52 M | $7.80 B |
| 01/03/2025 | $19.26 | $19.17 (-0.47%) | $19.39 | $19.12 | 1.44 M | $8.00 B |
| 01/02/2025 | $18.72 | $19.26 (2.88%) | $19.26 | $18.72 | 2.88 M | $8.03 B |
| 12/31/2024 | $18.01 | $18.44 (2.39%) | $18.52 | $17.99 | 1.78 M | $7.69 B |
| 12/30/2024 | $18.12 | $18.07 (-0.28%) | $18.24 | $17.80 | 1.58 M | $7.54 B |
| 12/27/2024 | $18.18 | $18.35 (0.94%) | $18.37 | $18.02 | 2.29 M | $7.65 B |
| 12/26/2024 | $18.49 | $18.43 (-0.32%) | $18.63 | $18.34 | 1.98 M | $7.69 B |
| 12/24/2024 | $18.38 | $18.32 (-0.33%) | $18.39 | $18.20 | 1.76 M | $7.64 B |
| 12/23/2024 | $18.22 | $18.35 (0.71%) | $18.43 | $18.11 | 2.56 M | $7.65 B |
| 12/20/2024 | $18.16 | $18.33 (0.94%) | $18.55 | $18.07 | 5.24 M | $7.65 B |
| 12/19/2024 | $18.27 | $18.11 (-0.88%) | $18.49 | $17.98 | 3.09 M | $7.55 B |
| 12/18/2024 | $18.93 | $18.06 (-4.6%) | $19.06 | $17.95 | 4.17 M | $7.53 B |
| 12/17/2024 | $18.80 | $19.07 (1.44%) | $19.18 | $18.78 | 2.95 M | $7.95 B |
| 12/16/2024 | $19.18 | $19.10 (-0.42%) | $19.19 | $18.83 | 3.35 M | $7.97 B |
| 12/13/2024 | $19.35 | $19.11 (-1.24%) | $19.47 | $19.00 | 2.24 M | $7.97 B |
| 12/12/2024 | $19.95 | $19.55 (-2.01%) | $20.15 | $19.55 | 1.85 M | $8.16 B |
| 12/11/2024 | $19.65 | $20.38 (3.72%) | $20.45 | $19.59 | 1.82 M | $8.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
