5 DAY PERFORMANCE
-2.55%
1 MONTH PERFORMANCE
+18.48%
3 MONTH PERFORMANCE
+12.04%
6 MONTH PERFORMANCE
+35.28%
YEAR-TO-DATE PERFORMANCE
+95.58%
1 YEAR PERFORMANCE
+89.22%
Alamos Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/30/2025 | $29.79 | $31.04 (4.2%) | $31.26 | $29.28 | 10.77 M | $13.05 B |
| 10/29/2025 | $32.21 | $31.87 (-1.06%) | $32.73 | $31.74 | 5.43 M | $13.40 B |
| 10/28/2025 | $30.08 | $31.54 (4.85%) | $31.92 | $29.97 | 5.93 M | $13.26 B |
| 10/27/2025 | $30.66 | $30.54 (-0.39%) | $31.20 | $29.48 | 5.55 M | $12.84 B |
| 10/24/2025 | $31.06 | $31.55 (1.58%) | $31.94 | $30.92 | 3.31 M | $13.27 B |
| 10/23/2025 | $32.46 | $31.86 (-1.85%) | $32.63 | $31.82 | 3.02 M | $13.40 B |
| 10/22/2025 | $30.77 | $31.85 (3.51%) | $31.91 | $30.72 | 4.22 M | $13.39 B |
| 10/21/2025 | $32.55 | $31.73 (-2.52%) | $33.11 | $31.35 | 6.61 M | $13.34 B |
| 10/20/2025 | $35.25 | $35.22 (-0.09%) | $35.56 | $34.70 | 3.27 M | $14.81 B |
| 10/17/2025 | $36.38 | $34.52 (-5.11%) | $36.53 | $34.07 | 5.72 M | $14.51 B |
| 10/16/2025 | $36.52 | $37.47 (2.6%) | $37.54 | $36.17 | 4.98 M | $15.76 B |
| 10/15/2025 | $34.46 | $36.03 (4.56%) | $36.14 | $34.06 | 3.79 M | $15.15 B |
| 10/14/2025 | $34.25 | $34.06 (-0.55%) | $34.54 | $33.77 | 3.27 M | $14.32 B |
| 10/13/2025 | $33.87 | $34.74 (2.57%) | $34.97 | $33.87 | 2.78 M | $14.61 B |
| 10/10/2025 | $32.93 | $33.05 (0.36%) | $33.30 | $32.58 | 2.89 M | $13.90 B |
| 10/09/2025 | $34.32 | $32.76 (-4.55%) | $34.39 | $32.41 | 4.15 M | $13.77 B |
| 10/08/2025 | $34.47 | $34.25 (-0.64%) | $34.50 | $33.53 | 3.13 M | $14.40 B |
| 10/07/2025 | $34.71 | $33.53 (-3.4%) | $34.78 | $33.13 | 4.37 M | $14.10 B |
| 10/06/2025 | $34.71 | $34.74 (0.09%) | $35.43 | $34.41 | 3.77 M | $14.61 B |
| 10/03/2025 | $34.61 | $34.01 (-1.73%) | $34.70 | $33.64 | 3.43 M | $14.30 B |
| 10/02/2025 | $35.34 | $34.41 (-2.63%) | $35.40 | $33.31 | 3.46 M | $14.47 B |
| 10/01/2025 | $35.08 | $35.09 (0.03%) | $35.61 | $34.76 | 3.46 M | $14.75 B |
| 09/30/2025 | $34.23 | $34.86 (1.84%) | $35.09 | $34.05 | 3.80 M | $14.66 B |
| 09/29/2025 | $35.00 | $34.64 (-1.03%) | $35.13 | $34.39 | 3.60 M | $14.57 B |
| 09/26/2025 | $33.40 | $34.18 (2.34%) | $34.18 | $33.20 | 2.87 M | $14.37 B |
| 09/25/2025 | $33.46 | $33.31 (-0.45%) | $33.89 | $33.02 | 2.65 M | $14.01 B |
| 09/24/2025 | $33.72 | $33.35 (-1.1%) | $34.39 | $33.21 | 3.21 M | $14.02 B |
| 09/23/2025 | $33.55 | $33.79 (0.72%) | $34.40 | $33.39 | 5.44 M | $14.21 B |
| 09/22/2025 | $33.25 | $33.30 (0.15%) | $33.46 | $32.30 | 5.30 M | $14.00 B |
| 09/19/2025 | $31.23 | $32.34 (3.55%) | $32.40 | $31.15 | 17.37 M | $13.60 B |
| 09/18/2025 | $31.11 | $31.14 (0.1%) | $31.25 | $30.81 | 3.09 M | $13.09 B |
| 09/17/2025 | $31.41 | $31.37 (-0.13%) | $31.98 | $31.21 | 4.66 M | $13.19 B |
| 09/16/2025 | $33.42 | $31.61 (-5.42%) | $33.47 | $31.47 | 5.62 M | $13.29 B |
| 09/15/2025 | $33.30 | $33.43 (0.39%) | $34.01 | $33.17 | 4.02 M | $14.06 B |
| 09/12/2025 | $33.04 | $32.96 (-0.24%) | $33.15 | $32.57 | 2.39 M | $13.86 B |
| 09/11/2025 | $32.99 | $32.90 (-0.27%) | $33.21 | $32.67 | 2.78 M | $13.83 B |
| 09/10/2025 | $32.64 | $33.12 (1.47%) | $33.27 | $32.64 | 2.97 M | $13.93 B |
| 09/09/2025 | $33.03 | $32.52 (-1.54%) | $33.09 | $32.33 | 2.98 M | $13.67 B |
| 09/08/2025 | $32.71 | $32.76 (0.15%) | $33.10 | $32.46 | 3.59 M | $13.77 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.
