5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-6.82%
3 MONTH PERFORMANCE
-15.89%
6 MONTH PERFORMANCE
+27.33%
YEAR-TO-DATE PERFORMANCE
+34.92%
1 YEAR PERFORMANCE
+46.01%
Alamos Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $25.46 | $24.89 (-2.24%) | $25.57 | $24.73 | 4.11 M | $10.46 B |
| 07/17/2025 | $25.60 | $25.38 (-0.86%) | $25.63 | $25.18 | 3.70 M | $10.67 B |
| 07/16/2025 | $26.34 | $25.95 (-1.48%) | $26.49 | $25.62 | 3.83 M | $10.91 B |
| 07/15/2025 | $26.66 | $26.31 (-1.31%) | $26.74 | $25.63 | 3.56 M | $11.06 B |
| 07/14/2025 | $26.65 | $26.54 (-0.41%) | $27.11 | $26.48 | 2.88 M | $11.16 B |
| 07/11/2025 | $26.50 | $26.62 (0.45%) | $26.78 | $26.17 | 3.27 M | $11.19 B |
| 07/10/2025 | $26.53 | $26.11 (-1.58%) | $26.58 | $25.85 | 3.82 M | $10.98 B |
| 07/09/2025 | $26.22 | $26.45 (0.88%) | $26.61 | $25.92 | 2.66 M | $11.12 B |
| 07/08/2025 | $27.50 | $26.10 (-5.09%) | $27.64 | $25.83 | 4.15 M | $10.97 B |
| 07/07/2025 | $26.88 | $27.72 (3.12%) | $27.80 | $26.31 | 3.39 M | $11.65 B |
| 07/03/2025 | $26.78 | $26.99 (0.78%) | $27.20 | $26.68 | 1.66 M | $11.35 B |
| 07/02/2025 | $26.70 | $26.97 (1.01%) | $27.10 | $26.51 | 2.55 M | $11.34 B |
| 07/01/2025 | $26.85 | $26.58 (-1.01%) | $27.16 | $26.44 | 1.99 M | $11.17 B |
| 06/30/2025 | $25.65 | $26.56 (3.55%) | $26.62 | $25.55 | 3.51 M | $11.17 B |
| 06/27/2025 | $25.45 | $25.59 (0.55%) | $25.69 | $25.16 | 3.61 M | $10.76 B |
| 06/26/2025 | $26.23 | $26.14 (-0.34%) | $26.44 | $25.93 | 5.34 M | $10.99 B |
| 06/25/2025 | $25.73 | $26.11 (1.48%) | $26.16 | $25.67 | 3.02 M | $10.98 B |
| 06/24/2025 | $25.98 | $25.85 (-0.5%) | $26.06 | $25.08 | 3.91 M | $10.87 B |
| 06/23/2025 | $26.52 | $26.74 (0.83%) | $27.20 | $26.48 | 1.90 M | $11.24 B |
| 06/20/2025 | $26.47 | $26.45 (-0.08%) | $27.09 | $26.41 | 5.84 M | $11.12 B |
| 06/18/2025 | $26.79 | $26.70 (-0.34%) | $26.94 | $26.61 | 2.50 M | $11.23 B |
| 06/17/2025 | $26.87 | $26.83 (-0.15%) | $27.06 | $26.52 | 3.31 M | $11.28 B |
| 06/16/2025 | $27.13 | $26.87 (-0.96%) | $27.46 | $26.61 | 4.88 M | $11.30 B |
| 06/13/2025 | $27.89 | $27.53 (-1.29%) | $27.92 | $27.43 | 3.73 M | $11.57 B |
| 06/12/2025 | $27.64 | $27.50 (-0.51%) | $27.97 | $27.43 | 3.09 M | $11.56 B |
| 06/11/2025 | $26.83 | $27.15 (1.19%) | $27.28 | $26.79 | 2.16 M | $11.41 B |
| 06/10/2025 | $27.30 | $26.81 (-1.79%) | $27.41 | $26.36 | 3.54 M | $11.27 B |
| 06/09/2025 | $26.75 | $27.21 (1.72%) | $27.22 | $26.59 | 2.47 M | $11.44 B |
| 06/06/2025 | $26.96 | $26.66 (-1.11%) | $27.22 | $26.39 | 5.25 M | $11.21 B |
| 06/05/2025 | $27.70 | $27.00 (-2.53%) | $27.96 | $26.85 | 4.06 M | $11.35 B |
| 06/04/2025 | $27.12 | $27.10 (-0.07%) | $27.21 | $26.80 | 3.03 M | $11.39 B |
| 06/03/2025 | $26.95 | $26.91 (-0.15%) | $27.08 | $26.61 | 4.06 M | $11.31 B |
| 06/02/2025 | $26.49 | $27.35 (3.25%) | $27.52 | $26.38 | 6.74 M | $11.50 B |
| 05/30/2025 | $25.69 | $25.89 (0.78%) | $26.14 | $25.50 | 6.03 M | $10.88 B |
| 05/29/2025 | $25.79 | $25.67 (-0.47%) | $25.93 | $25.44 | 1.96 M | $10.79 B |
| 05/28/2025 | $25.90 | $25.72 (-0.69%) | $26.09 | $25.58 | 2.12 M | $10.81 B |
| 05/27/2025 | $25.97 | $25.73 (-0.92%) | $26.38 | $25.70 | 3.02 M | $10.82 B |
| 05/23/2025 | $26.33 | $26.24 (-0.34%) | $26.49 | $25.97 | 3.04 M | $11.03 B |
| 05/22/2025 | $26.00 | $25.68 (-1.23%) | $26.13 | $25.55 | 3.57 M | $10.80 B |
| 05/21/2025 | $25.60 | $26.10 (1.95%) | $26.29 | $25.60 | 4.33 M | $10.97 B |
| 05/20/2025 | $25.05 | $25.53 (1.92%) | $25.62 | $24.98 | 3.10 M | $10.73 B |
| 05/19/2025 | $24.97 | $25.08 (0.44%) | $25.17 | $24.85 | 2.44 M | $10.54 B |
| 05/16/2025 | $23.90 | $24.50 (2.51%) | $24.52 | $23.82 | 3.07 M | $10.30 B |
| 05/15/2025 | $24.15 | $24.54 (1.61%) | $24.56 | $23.79 | 4.08 M | $10.32 B |
| 05/14/2025 | $24.11 | $23.81 (-1.24%) | $24.29 | $23.75 | 5.02 M | $10.01 B |
| 05/13/2025 | $24.88 | $24.77 (-0.44%) | $24.95 | $24.42 | 3.78 M | $10.41 B |
| 05/12/2025 | $25.84 | $24.88 (-3.72%) | $25.84 | $24.72 | 4.82 M | $10.46 B |
| 05/09/2025 | $27.09 | $27.05 (-0.15%) | $27.15 | $26.45 | 3.66 M | $11.37 B |
| 05/08/2025 | $26.96 | $26.61 (-1.3%) | $27.06 | $26.41 | 3.32 M | $11.19 B |
| 05/07/2025 | $26.66 | $27.14 (1.8%) | $27.20 | $26.42 | 3.21 M | $11.41 B |
| 05/06/2025 | $26.33 | $27.24 (3.46%) | $27.29 | $26.13 | 6.11 M | $11.45 B |
| 05/05/2025 | $25.61 | $25.70 (0.35%) | $25.71 | $25.09 | 5.63 M | $10.80 B |
| 05/02/2025 | $26.02 | $24.72 (-5%) | $26.36 | $24.66 | 5.29 M | $10.39 B |
| 05/01/2025 | $25.32 | $25.73 (1.62%) | $26.00 | $23.84 | 12.64 M | $10.82 B |
| 04/30/2025 | $27.89 | $28.52 (2.26%) | $28.55 | $27.89 | 3.55 M | $11.99 B |
| 04/29/2025 | $28.18 | $28.13 (-0.18%) | $28.46 | $27.89 | 2.45 M | $11.83 B |
| 04/28/2025 | $27.90 | $28.43 (1.9%) | $28.44 | $27.63 | 2.82 M | $11.95 B |
| 04/25/2025 | $27.46 | $27.96 (1.82%) | $28.11 | $27.31 | 2.26 M | $11.75 B |
| 04/24/2025 | $28.31 | $28.26 (-0.18%) | $28.37 | $27.82 | 2.12 M | $11.88 B |
| 04/23/2025 | $27.20 | $27.86 (2.43%) | $28.03 | $26.93 | 6.17 M | $11.71 B |
| 04/22/2025 | $29.70 | $28.85 (-2.86%) | $29.85 | $28.57 | 5.54 M | $12.13 B |
| 04/21/2025 | $30.73 | $29.75 (-3.19%) | $30.85 | $29.12 | 3.93 M | $12.51 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.
