5 DAY PERFORMANCE
-3.71%
1 MONTH PERFORMANCE
-10.99%
3 MONTH PERFORMANCE
+1.51%
6 MONTH PERFORMANCE
-27.82%
YEAR-TO-DATE PERFORMANCE
-25.27%
1 YEAR PERFORMANCE
-7.12%
Alamos Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $29.17 | $28.83 (-1.17%) | $29.63 | $28.57 | 7.62 M | $12.07 B |
| 10/28/2026 | $30.93 | $31.67 (2.39%) | $31.71 | $30.81 | 3.28 M | $13.26 B |
| 10/27/2026 | $30.37 | $31.18 (2.67%) | $31.19 | $30.08 | 3.01 M | $13.05 B |
| 10/26/2026 | $29.95 | $30.21 (0.87%) | $30.34 | $29.46 | 2.71 M | $12.65 B |
| 10/23/2026 | $30.05 | $29.94 (-0.37%) | $30.29 | $29.21 | 3.26 M | $12.57 B |
| 10/22/2026 | $30.77 | $30.30 (-1.53%) | $30.77 | $30.06 | 3.23 M | $12.72 B |
| 10/21/2026 | $32.11 | $31.72 (-1.21%) | $32.20 | $31.19 | 2.32 M | $13.31 B |
| 10/20/2026 | $31.37 | $31.83 (1.47%) | $32.83 | $31.37 | 2.12 M | $13.36 B |
| 10/19/2026 | $31.99 | $31.98 (-0.03%) | $32.27 | $31.70 | 1.91 M | $13.42 B |
| 10/16/2026 | $31.91 | $32.12 (0.66%) | $32.67 | $31.70 | 2.92 M | $13.48 B |
| 10/15/2026 | $31.15 | $31.98 (2.66%) | $32.03 | $30.69 | 2.95 M | $13.42 B |
| 10/14/2026 | $30.94 | $30.61 (-1.07%) | $31.04 | $30.18 | 4.23 M | $12.85 B |
| 10/13/2026 | $32.68 | $31.90 (-2.39%) | $32.84 | $31.51 | 2.84 M | $13.39 B |
| 10/12/2026 | $32.40 | $32.47 (0.22%) | $32.67 | $32.24 | 887.26 K | $13.63 B |
| 10/09/2026 | $32.78 | $32.90 (0.37%) | $33.13 | $32.61 | 1.96 M | $13.81 B |
| 10/08/2026 | $31.46 | $32.22 (2.42%) | $32.31 | $31.40 | 2.73 M | $13.52 B |
| 10/07/2026 | $31.64 | $31.53 (-0.35%) | $31.92 | $31.18 | 2.83 M | $13.23 B |
| 10/06/2026 | $32.56 | $32.73 (0.52%) | $33.00 | $32.14 | 2.34 M | $13.74 B |
| 10/05/2026 | $32.56 | $32.31 (-0.77%) | $32.56 | $31.72 | 2.68 M | $13.56 B |
| 10/02/2026 | $32.46 | $32.46 (0%) | $32.62 | $31.79 | 3.13 M | $13.62 B |
| 10/01/2026 | $32.40 | $31.89 (-1.57%) | $32.48 | $31.86 | 3.19 M | $13.38 B |
| 09/30/2026 | $33.43 | $32.39 (-3.11%) | $33.53 | $32.34 | 2.94 M | $13.59 B |
| 09/29/2026 | $32.93 | $33.04 (0.33%) | $33.28 | $32.58 | 4.07 M | $13.87 B |
| 09/28/2026 | $32.60 | $32.72 (0.37%) | $33.26 | $32.11 | 5.15 M | $13.73 B |
| 09/25/2026 | $34.15 | $34.50 (1.02%) | $34.59 | $33.82 | 3.26 M | $14.48 B |
| 09/24/2026 | $33.96 | $34.10 (0.41%) | $34.22 | $33.48 | 4.46 M | $14.31 B |
| 09/23/2026 | $35.15 | $34.49 (-1.88%) | $35.32 | $34.33 | 4.36 M | $14.48 B |
| 09/22/2026 | $35.22 | $36.29 (3.04%) | $36.42 | $35.12 | 4.54 M | $15.23 B |
| 09/21/2026 | $35.64 | $35.21 (-1.21%) | $35.65 | $34.78 | 2.66 M | $14.78 B |
| 09/18/2026 | $36.03 | $35.72 (-0.86%) | $36.10 | $35.29 | 6.83 M | $14.99 B |
| 09/17/2026 | $35.61 | $35.76 (0.42%) | $36.18 | $34.99 | 3.20 M | $15.01 B |
| 09/16/2026 | $36.00 | $34.45 (-4.31%) | $36.02 | $33.97 | 5.56 M | $14.46 B |
| 09/15/2026 | $35.77 | $35.17 (-1.68%) | $35.87 | $34.70 | 4.39 M | $14.76 B |
| 09/14/2026 | $34.90 | $35.66 (2.18%) | $35.90 | $34.68 | 2.97 M | $14.97 B |
| 09/11/2026 | $36.25 | $35.92 (-0.91%) | $36.87 | $35.62 | 2.57 M | $15.08 B |
| 09/10/2026 | $35.70 | $35.67 (-0.08%) | $36.10 | $35.49 | 2.96 M | $14.97 B |
| 09/09/2026 | $37.23 | $36.93 (-0.81%) | $37.79 | $36.73 | 2.14 M | $15.50 B |
| 09/08/2026 | $36.70 | $36.45 (-0.68%) | $37.06 | $36.43 | 2.30 M | $15.30 B |
| 09/04/2026 | $36.74 | $36.97 (0.63%) | $37.46 | $36.67 | 2.73 M | $15.52 B |
| 09/03/2026 | $37.40 | $37.69 (0.78%) | $37.84 | $36.53 | 4.23 M | $15.82 B |
| 09/02/2026 | $35.77 | $36.13 (1.01%) | $36.64 | $35.64 | 2.58 M | $15.16 B |
| 09/01/2026 | $35.20 | $34.92 (-0.8%) | $36.21 | $34.84 | 3.46 M | $14.66 B |
| 08/31/2026 | $36.42 | $36.61 (0.52%) | $37.19 | $35.67 | 3.18 M | $15.36 B |
| 08/28/2026 | $38.10 | $36.75 (-3.54%) | $38.16 | $36.31 | 4.51 M | $15.42 B |
| 08/27/2026 | $37.54 | $37.88 (0.91%) | $38.21 | $37.43 | 2.34 M | $15.90 B |
| 08/26/2026 | $38.08 | $37.55 (-1.39%) | $38.57 | $37.52 | 2.81 M | $15.76 B |
| 08/25/2026 | $37.62 | $39.02 (3.72%) | $39.10 | $37.52 | 4.31 M | $16.38 B |
| 08/24/2026 | $38.15 | $38.32 (0.45%) | $38.81 | $37.45 | 5.67 M | $16.08 B |
| 08/21/2026 | $37.93 | $37.86 (-0.18%) | $38.26 | $37.45 | 7.15 M | $15.89 B |
| 08/20/2026 | $35.35 | $36.69 (3.79%) | $36.76 | $35.35 | 4.89 M | $15.40 B |
| 08/19/2026 | $34.53 | $35.74 (3.5%) | $36.34 | $34.53 | 6.60 M | $15.00 B |
| 08/18/2026 | $33.39 | $32.90 (-1.47%) | $33.68 | $32.84 | 2.99 M | $13.81 B |
| 08/17/2026 | $33.66 | $33.99 (0.98%) | $34.57 | $33.50 | 3.87 M | $14.27 B |
| 08/14/2026 | $33.34 | $33.36 (0.06%) | $33.97 | $33.20 | 2.63 M | $14.00 B |
| 08/13/2026 | $33.00 | $32.85 (-0.45%) | $33.24 | $32.54 | 3.38 M | $13.79 B |
| 08/12/2026 | $34.41 | $33.53 (-2.56%) | $34.49 | $33.49 | 3.72 M | $14.07 B |
| 08/11/2026 | $33.07 | $33.45 (1.15%) | $33.83 | $33.07 | 3.12 M | $14.04 B |
| 08/10/2026 | $33.15 | $33.19 (0.12%) | $33.46 | $32.65 | 4.21 M | $13.93 B |
| 08/07/2026 | $33.38 | $33.15 (-0.69%) | $33.76 | $32.44 | 8.00 M | $13.91 B |
| 08/06/2026 | $30.81 | $31.10 (0.94%) | $31.53 | $30.62 | 6.44 M | $13.05 B |
| 08/05/2026 | $30.49 | $31.27 (2.56%) | $31.55 | $30.24 | 9.62 M | $13.12 B |
| 08/04/2026 | $29.54 | $28.76 (-2.64%) | $29.82 | $28.55 | 7.00 M | $12.07 B |
| 08/03/2026 | $27.93 | $28.70 (2.76%) | $28.75 | $27.63 | 2.65 M | $12.05 B |
| 07/31/2026 | $27.75 | $27.83 (0.29%) | $28.18 | $27.05 | 6.35 M | $11.68 B |
| 07/30/2026 | $28.46 | $28.40 (-0.21%) | $28.61 | $27.53 | 8.97 M | $11.92 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.
