5 DAY PERFORMANCE
-13.44%
1 MONTH PERFORMANCE
-4.33%
3 MONTH PERFORMANCE
+19.88%
6 MONTH PERFORMANCE
+51.89%
YEAR-TO-DATE PERFORMANCE
-4.33%
1 YEAR PERFORMANCE
+76.35%
Alamos Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $38.89 | $36.90 (-5.12%) | $39.59 | $36.16 | 10.39 M | $15.52 B |
| 01/29/2026 | $44.90 | $42.12 (-6.19%) | $44.96 | $41.21 | 5.66 M | $17.71 B |
| 01/28/2026 | $44.50 | $44.43 (-0.16%) | $45.00 | $43.19 | 3.61 M | $18.68 B |
| 01/27/2026 | $42.67 | $43.64 (2.27%) | $43.65 | $41.46 | 3.59 M | $18.35 B |
| 01/26/2026 | $44.39 | $42.64 (-3.94%) | $45.18 | $42.58 | 5.63 M | $17.93 B |
| 01/23/2026 | $42.79 | $43.42 (1.47%) | $43.95 | $42.58 | 3.55 M | $18.26 B |
| 01/22/2026 | $40.19 | $42.18 (4.95%) | $42.70 | $40.09 | 3.05 M | $17.74 B |
| 01/21/2026 | $41.94 | $40.16 (-4.24%) | $42.06 | $40.05 | 4.04 M | $16.89 B |
| 01/20/2026 | $40.33 | $40.84 (1.26%) | $41.15 | $40.24 | 4.40 M | $17.17 B |
| 01/16/2026 | $40.05 | $38.90 (-2.87%) | $40.36 | $38.85 | 3.86 M | $16.36 B |
| 01/15/2026 | $39.61 | $40.30 (1.74%) | $40.77 | $38.41 | 6.46 M | $16.95 B |
| 01/14/2026 | $43.45 | $42.99 (-1.06%) | $43.51 | $42.20 | 2.11 M | $18.08 B |
| 01/13/2026 | $42.98 | $42.77 (-0.49%) | $43.87 | $42.69 | 2.06 M | $17.98 B |
| 01/12/2026 | $42.86 | $42.56 (-0.7%) | $43.49 | $42.43 | 2.50 M | $17.90 B |
| 01/09/2026 | $41.92 | $41.81 (-0.26%) | $42.89 | $41.71 | 2.20 M | $17.58 B |
| 01/08/2026 | $40.59 | $41.62 (2.54%) | $41.74 | $40.33 | 1.93 M | $17.50 B |
| 01/07/2026 | $39.49 | $41.14 (4.18%) | $41.17 | $39.29 | 2.32 M | $17.30 B |
| 01/06/2026 | $39.73 | $40.60 (2.19%) | $40.83 | $39.65 | 2.29 M | $17.07 B |
| 01/05/2026 | $39.15 | $39.28 (0.33%) | $40.56 | $38.96 | 2.36 M | $16.52 B |
| 01/02/2026 | $39.17 | $38.41 (-1.94%) | $39.19 | $37.21 | 1.83 M | $16.15 B |
| 12/31/2025 | $38.79 | $38.58 (-0.54%) | $39.51 | $38.48 | 1.17 M | $16.22 B |
| 12/30/2025 | $39.72 | $39.13 (-1.49%) | $39.81 | $38.91 | 1.57 M | $16.45 B |
| 12/29/2025 | $39.07 | $38.88 (-0.49%) | $39.70 | $38.37 | 2.75 M | $16.35 B |
| 12/26/2025 | $40.79 | $40.77 (-0.05%) | $40.98 | $40.10 | 1.05 M | $17.14 B |
| 12/24/2025 | $40.65 | $40.35 (-0.74%) | $40.66 | $39.64 | 712.12 K | $16.97 B |
| 12/23/2025 | $40.77 | $40.65 (-0.29%) | $40.81 | $39.97 | 1.78 M | $17.09 B |
| 12/22/2025 | $39.64 | $40.49 (2.14%) | $40.82 | $39.40 | 3.40 M | $17.03 B |
| 12/19/2025 | $37.79 | $38.48 (1.83%) | $38.71 | $37.79 | 8.17 M | $16.18 B |
| 12/18/2025 | $37.50 | $37.70 (0.53%) | $38.31 | $37.20 | 1.91 M | $15.85 B |
| 12/17/2025 | $37.95 | $37.64 (-0.82%) | $37.99 | $36.86 | 2.02 M | $15.83 B |
| 12/16/2025 | $37.70 | $37.33 (-0.98%) | $38.14 | $36.90 | 2.65 M | $15.70 B |
| 12/15/2025 | $38.54 | $37.52 (-2.65%) | $38.85 | $37.03 | 2.76 M | $15.78 B |
| 12/12/2025 | $39.10 | $38.49 (-1.56%) | $39.44 | $37.94 | 2.58 M | $16.19 B |
| 12/11/2025 | $37.20 | $38.45 (3.36%) | $38.97 | $37.14 | 2.62 M | $16.17 B |
| 12/10/2025 | $36.60 | $37.19 (1.61%) | $37.43 | $35.83 | 2.28 M | $15.64 B |
| 12/09/2025 | $35.67 | $36.58 (2.55%) | $36.69 | $35.61 | 1.50 M | $15.38 B |
| 12/08/2025 | $36.20 | $35.46 (-2.04%) | $36.37 | $35.45 | 2.10 M | $14.91 B |
| 12/05/2025 | $36.64 | $36.08 (-1.53%) | $37.14 | $35.81 | 1.69 M | $15.17 B |
| 12/04/2025 | $35.48 | $36.09 (1.72%) | $36.30 | $35.44 | 1.53 M | $15.18 B |
| 12/03/2025 | $36.63 | $35.81 (-2.24%) | $36.75 | $35.63 | 1.61 M | $15.06 B |
| 12/02/2025 | $36.71 | $36.18 (-1.44%) | $36.86 | $35.26 | 2.49 M | $15.21 B |
| 12/01/2025 | $37.82 | $37.01 (-2.14%) | $38.00 | $36.83 | 2.70 M | $15.56 B |
| 11/28/2025 | $37.00 | $37.50 (1.35%) | $37.67 | $36.85 | 1.81 M | $15.77 B |
| 11/26/2025 | $35.09 | $36.77 (4.79%) | $36.88 | $34.98 | 3.15 M | $15.46 B |
| 11/25/2025 | $34.24 | $34.61 (1.08%) | $34.96 | $34.18 | 2.61 M | $14.55 B |
| 11/24/2025 | $32.80 | $34.39 (4.85%) | $34.48 | $32.41 | 3.04 M | $14.46 B |
| 11/21/2025 | $32.27 | $32.63 (1.12%) | $33.17 | $31.98 | 2.54 M | $13.72 B |
| 11/20/2025 | $34.00 | $32.27 (-5.09%) | $34.40 | $32.24 | 3.30 M | $13.57 B |
| 11/19/2025 | $34.34 | $33.89 (-1.31%) | $35.07 | $33.51 | 2.44 M | $14.25 B |
| 11/18/2025 | $33.15 | $33.82 (2.02%) | $34.23 | $32.92 | 2.81 M | $14.22 B |
| 11/17/2025 | $33.35 | $33.07 (-0.84%) | $33.72 | $32.60 | 2.24 M | $13.91 B |
| 11/14/2025 | $31.93 | $33.35 (4.45%) | $33.57 | $31.72 | 3.18 M | $14.02 B |
| 11/13/2025 | $34.08 | $33.46 (-1.82%) | $34.37 | $32.89 | 3.89 M | $14.07 B |
| 11/12/2025 | $32.88 | $33.66 (2.37%) | $34.17 | $32.47 | 2.85 M | $14.15 B |
| 11/11/2025 | $32.80 | $32.67 (-0.4%) | $32.90 | $32.13 | 2.22 M | $13.74 B |
| 11/10/2025 | $32.15 | $32.51 (1.12%) | $32.70 | $31.67 | 3.14 M | $13.67 B |
| 11/07/2025 | $30.65 | $30.99 (1.11%) | $31.05 | $30.29 | 2.44 M | $13.03 B |
| 11/06/2025 | $31.26 | $30.44 (-2.62%) | $31.62 | $30.21 | 4.02 M | $12.80 B |
| 11/05/2025 | $30.54 | $30.99 (1.47%) | $31.11 | $30.35 | 2.48 M | $13.03 B |
| 11/04/2025 | $30.43 | $30.01 (-1.38%) | $30.77 | $29.99 | 2.94 M | $12.62 B |
| 11/03/2025 | $30.83 | $31.28 (1.46%) | $31.44 | $30.69 | 2.61 M | $13.15 B |
| 10/31/2025 | $31.09 | $30.79 (-0.96%) | $31.35 | $30.35 | 3.44 M | $12.95 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.
