5 DAY PERFORMANCE
-3.93%
1 MONTH PERFORMANCE
-2.91%
3 MONTH PERFORMANCE
-12.01%
6 MONTH PERFORMANCE
+16.54%
YEAR-TO-DATE PERFORMANCE
+36.01%
1 YEAR PERFORMANCE
+31.51%
Alamos Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $18.16 | $18.33 (0.94%) | $18.55 | $18.07 | 3.95 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 |
| 12/10/2024 | $19.75 | $19.52 (-1.16%) | $20.02 | $19.50 | 1.54 M | $8.14 B |
| 12/09/2024 | $19.52 | $19.54 (0.1%) | $20.04 | $19.48 | 2.32 M | $8.15 B |
| 12/06/2024 | $19.46 | $19.06 (-2.06%) | $19.46 | $18.92 | 1.45 M | $7.95 B |
| 12/05/2024 | $19.57 | $19.46 (-0.56%) | $19.75 | $19.25 | 1.26 M | $8.12 B |
| 12/04/2024 | $19.24 | $19.56 (1.66%) | $19.73 | $19.22 | 1.58 M | $8.16 B |
| 12/03/2024 | $18.78 | $19.36 (3.09%) | $19.77 | $18.78 | 2.65 M | $8.08 B |
| 12/02/2024 | $18.75 | $18.53 (-1.17%) | $18.79 | $18.46 | 1.91 M | $7.73 B |
| 11/29/2024 | $18.65 | $18.82 (0.91%) | $18.93 | $18.65 | 1.17 M | $7.85 B |
| 11/27/2024 | $18.57 | $18.45 (-0.65%) | $18.64 | $18.37 | 1.75 M | $7.70 B |
| 11/26/2024 | $18.39 | $18.38 (-0.05%) | $18.39 | $18.14 | 2.15 M | $7.67 B |
| 11/25/2024 | $18.13 | $18.30 (0.94%) | $18.43 | $18.08 | 3.32 M | $7.63 B |
| 11/22/2024 | $19.00 | $18.87 (-0.68%) | $19.02 | $18.77 | 2.05 M | $7.87 B |
| 11/21/2024 | $18.87 | $18.86 (-0.05%) | $18.99 | $18.66 | 1.77 M | $7.87 B |
| 11/20/2024 | $18.71 | $18.71 (0%) | $18.80 | $18.61 | 1.24 M | $7.80 B |
| 11/19/2024 | $18.53 | $18.79 (1.4%) | $18.83 | $18.31 | 1.88 M | $7.84 B |
| 11/18/2024 | $18.03 | $18.32 (1.61%) | $18.37 | $17.95 | 1.72 M | $7.64 B |
| 11/15/2024 | $17.74 | $17.54 (-1.13%) | $17.94 | $17.43 | 2.13 M | $7.32 B |
| 11/14/2024 | $17.75 | $17.74 (-0.06%) | $17.88 | $17.48 | 3.78 M | $7.40 B |
| 11/13/2024 | $18.00 | $17.77 (-1.28%) | $18.26 | $17.72 | 3.92 M | $7.41 B |
| 11/12/2024 | $17.95 | $17.94 (-0.06%) | $18.09 | $17.67 | 2.83 M | $7.48 B |
| 11/11/2024 | $18.49 | $18.18 (-1.68%) | $18.75 | $17.79 | 5.58 M | $7.58 B |
| 11/08/2024 | $19.51 | $19.38 (-0.67%) | $19.76 | $19.06 | 2.41 M | $7.72 B |
| 11/07/2024 | $19.07 | $19.74 (3.51%) | $19.83 | $18.57 | 4.47 M | $7.86 B |
| 11/06/2024 | $19.03 | $19.44 (2.15%) | $19.70 | $18.71 | 3.97 M | $7.74 B |
| 11/05/2024 | $20.19 | $20.17 (-0.1%) | $20.37 | $19.93 | 1.42 M | $8.03 B |
| 11/04/2024 | $20.22 | $20.11 (-0.54%) | $20.39 | $19.93 | 1.69 M | $8.01 B |
| 11/01/2024 | $20.34 | $20.11 (-1.13%) | $20.60 | $20.11 | 2.60 M | $8.01 B |
| 10/31/2024 | $20.62 | $20.18 (-2.13%) | $20.72 | $20.04 | 2.23 M | $8.04 B |
| 10/30/2024 | $21.07 | $20.96 (-0.52%) | $21.10 | $20.58 | 1.68 M | $8.35 B |
| 10/29/2024 | $20.69 | $21.05 (1.74%) | $21.06 | $20.43 | 1.65 M | $8.38 B |
| 10/28/2024 | $20.72 | $20.50 (-1.06%) | $20.82 | $20.45 | 2.26 M | $8.16 B |
| 10/25/2024 | $20.92 | $20.77 (-0.72%) | $21.07 | $20.65 | 1.58 M | $8.27 B |
| 10/24/2024 | $21.20 | $21.09 (-0.52%) | $21.27 | $20.62 | 2.45 M | $8.40 B |
| 10/23/2024 | $21.00 | $21.10 (0.48%) | $21.37 | $20.83 | 1.51 M | $8.40 B |
| 10/22/2024 | $21.14 | $21.38 (1.14%) | $21.43 | $21.07 | 2.42 M | $8.52 B |
| 10/21/2024 | $21.30 | $20.79 (-2.39%) | $21.45 | $20.73 | 3.00 M | $8.28 B |
| 10/18/2024 | $20.34 | $20.99 (3.2%) | $21.12 | $20.32 | 3.03 M | $8.36 B |
| 10/17/2024 | $20.15 | $20.07 (-0.4%) | $20.45 | $20.03 | 1.52 M | $7.99 B |
| 10/16/2024 | $19.95 | $19.97 (0.1%) | $20.24 | $19.74 | 2.52 M | $7.95 B |
| 10/15/2024 | $19.60 | $19.66 (0.31%) | $19.70 | $19.37 | 1.99 M | $7.83 B |
| 10/14/2024 | $19.50 | $19.64 (0.72%) | $19.86 | $19.50 | 1.35 M | $7.82 B |
| 10/11/2024 | $19.76 | $19.60 (-0.81%) | $19.94 | $19.52 | 2.34 M | $7.81 B |
| 10/10/2024 | $19.25 | $19.56 (1.61%) | $19.57 | $19.02 | 2.57 M | $7.79 B |
| 10/09/2024 | $19.37 | $19.17 (-1.03%) | $19.40 | $18.96 | 2.55 M | $7.63 B |
| 10/08/2024 | $19.21 | $19.50 (1.51%) | $19.51 | $19.14 | 1.78 M | $7.77 B |
| 10/07/2024 | $19.50 | $19.41 (-0.46%) | $19.52 | $19.14 | 1.70 M | $7.73 B |
| 10/04/2024 | $19.67 | $19.59 (-0.41%) | $19.97 | $19.54 | 2.04 M | $7.80 B |
| 10/03/2024 | $19.91 | $19.71 (-1%) | $19.98 | $19.58 | 1.88 M | $7.85 B |
| 10/02/2024 | $20.13 | $20.14 (0.05%) | $20.33 | $19.90 | 2.14 M | $8.02 B |
| 10/01/2024 | $20.08 | $20.20 (0.6%) | $20.31 | $19.87 | 3.58 M | $8.05 B |
| 09/30/2024 | $19.92 | $19.94 (0.1%) | $20.00 | $19.62 | 2.67 M | $7.94 B |
| 09/27/2024 | $20.20 | $19.97 (-1.14%) | $20.29 | $19.82 | 2.80 M | $7.95 B |
| 09/26/2024 | $20.68 | $20.44 (-1.16%) | $20.76 | $20.31 | 3.55 M | $8.14 B |
| 09/25/2024 | $20.97 | $20.67 (-1.43%) | $21.03 | $20.52 | 3.43 M | $8.23 B |
| 09/24/2024 | $21.14 | $20.88 (-1.23%) | $21.16 | $20.81 | 2.07 M | $8.32 B |
| 09/23/2024 | $20.92 | $21.04 (0.57%) | $21.42 | $20.80 | 3.22 M | $8.38 B |