-
5 DAY PERFORMANCE
-2.45% -
1 MONTH PERFORMANCE
+3.42% -
3 MONTH PERFORMANCE
+28.31% -
6 MONTH PERFORMANCE
+37.33% -
YEAR-TO-DATE PERFORMANCE
+48.03% -
1 YEAR PERFORMANCE
+76.62%
Alamos Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $20.58 | $20.82 (1.17%) | $20.83 | $20.39 | 6.36 M | $8.29 B |
| 09/19/2024 | $20.62 | $20.30 (-1.55%) | $20.65 | $20.02 | 2.35 M | $8.08 B |
| 09/18/2024 | $20.50 | $20.20 (-1.46%) | $21.14 | $20.15 | 2.67 M | $8.05 B |
| 09/17/2024 | $20.49 | $20.44 (-0.24%) | $20.77 | $20.19 | 2.08 M | $8.14 B |
| 09/16/2024 | $20.77 | $20.68 (-0.43%) | $20.80 | $20.41 | 2.43 M | $8.24 B |
| 09/13/2024 | $20.46 | $20.69 (1.12%) | $20.90 | $20.45 | 4.36 M | $8.24 B |
| 09/12/2024 | $19.30 | $20.06 (3.94%) | $20.20 | $19.20 | 6.91 M | $7.99 B |
| 09/11/2024 | $18.60 | $18.91 (1.67%) | $18.94 | $18.57 | 1.87 M | $7.53 B |
| 09/10/2024 | $18.20 | $18.70 (2.75%) | $18.73 | $18.16 | 1.45 M | $7.45 B |
| 09/09/2024 | $18.11 | $18.16 (0.28%) | $18.29 | $18.07 | 919,176 | $7.23 B |
| 09/06/2024 | $18.39 | $18.10 (-1.58%) | $18.44 | $17.95 | 1.71 M | $7.21 B |
| 09/05/2024 | $18.59 | $18.37 (-1.18%) | $18.63 | $18.29 | 2.51 M | $7.32 B |
| 09/04/2024 | $18.24 | $18.28 (0.22%) | $18.61 | $18.17 | 2.00 M | $7.28 B |
| 09/03/2024 | $18.90 | $18.45 (-2.38%) | $19.06 | $18.26 | 2.80 M | $7.35 B |
| 08/30/2024 | $19.14 | $19.28 (0.73%) | $19.28 | $19.04 | 1.44 M | $7.68 B |
| 08/29/2024 | $19.13 | $19.17 (0.21%) | $19.45 | $19.10 | 1.15 M | $7.63 B |
| 08/28/2024 | $19.24 | $19.11 (-0.68%) | $19.25 | $18.83 | 2.75 M | $7.61 B |
| 08/27/2024 | $19.36 | $19.49 (0.67%) | $19.51 | $19.17 | 1.99 M | $7.76 B |
| 08/26/2024 | $19.77 | $19.57 (-1.01%) | $19.82 | $19.40 | 1.23 M | $7.79 B |
| 08/23/2024 | $19.74 | $19.62 (-0.61%) | $19.90 | $19.47 | 1.83 M | $7.81 B |
| 08/22/2024 | $19.50 | $19.46 (-0.21%) | $19.74 | $19.33 | 2.09 M | $7.75 B |
| 08/21/2024 | $19.89 | $19.85 (-0.2%) | $19.95 | $19.68 | 1.82 M | $7.91 B |
| 08/20/2024 | $19.85 | $19.91 (0.3%) | $20.24 | $19.75 | 3.06 M | $7.93 B |
| 08/19/2024 | $19.15 | $19.58 (2.25%) | $19.68 | $19.09 | 3.04 M | $7.80 B |
| 08/16/2024 | $18.75 | $19.18 (2.29%) | $19.27 | $18.56 | 3.16 M | $7.64 B |
| 08/15/2024 | $18.45 | $18.44 (-0.05%) | $18.53 | $18.03 | 1.43 M | $7.34 B |
| 08/14/2024 | $18.41 | $18.47 (0.33%) | $18.48 | $18.08 | 1.30 M | $7.36 B |
| 08/13/2024 | $18.00 | $18.49 (2.72%) | $18.68 | $18.00 | 2.71 M | $7.36 B |
| 08/12/2024 | $17.58 | $18.08 (2.84%) | $18.26 | $17.44 | 2.45 M | $7.20 B |
| 08/09/2024 | $17.41 | $17.38 (-0.17%) | $17.49 | $17.15 | 1.31 M | $6.92 B |
| 08/08/2024 | $16.86 | $17.21 (2.08%) | $17.38 | $16.63 | 1.91 M | $6.85 B |
| 08/07/2024 | $17.48 | $16.66 (-4.69%) | $17.50 | $16.64 | 1.38 M | $6.64 B |
| 08/06/2024 | $16.78 | $17.22 (2.62%) | $17.50 | $16.68 | 1.94 M | $6.86 B |
| 08/05/2024 | $16.35 | $16.94 (3.61%) | $17.32 | $15.74 | 3.93 M | $6.75 B |
| 08/02/2024 | $17.42 | $17.42 (0%) | $17.98 | $17.20 | 4.55 M | $6.94 B |
| 08/01/2024 | $17.75 | $17.37 (-2.14%) | $18.20 | $17.05 | 4.18 M | $6.92 B |
| 07/31/2024 | $17.05 | $17.03 (-0.12%) | $17.18 | $16.87 | 1.64 M | $6.78 B |
| 07/30/2024 | $16.96 | $16.72 (-1.42%) | $16.96 | $16.55 | 1.42 M | $6.66 B |
| 07/29/2024 | $16.64 | $16.88 (1.44%) | $16.89 | $16.42 | 1.02 M | $6.72 B |
| 07/26/2024 | $16.60 | $16.51 (-0.54%) | $16.67 | $16.37 | 1.57 M | $6.55 B |
| 07/25/2024 | $16.70 | $16.35 (-2.1%) | $16.76 | $16.33 | 2.21 M | $6.49 B |
| 07/24/2024 | $17.28 | $17.14 (-0.81%) | $17.65 | $17.13 | 1.41 M | $6.80 B |
| 07/23/2024 | $17.17 | $17.14 (-0.17%) | $17.22 | $16.97 | 961,100 | $6.80 B |
| 07/22/2024 | $16.97 | $17.15 (1.06%) | $17.20 | $16.82 | 1.93 M | $6.81 B |
| 07/19/2024 | $16.65 | $17.04 (2.34%) | $17.11 | $16.59 | 1.33 M | $6.76 B |
| 07/18/2024 | $17.28 | $17.12 (-0.93%) | $17.32 | $16.91 | 1.76 M | $6.79 B |
| 07/17/2024 | $17.85 | $17.27 (-3.25%) | $17.88 | $17.26 | 1.73 M | $6.85 B |
| 07/16/2024 | $17.66 | $17.79 (0.74%) | $17.91 | $17.58 | 1.87 M | $7.06 B |
| 07/15/2024 | $17.79 | $17.56 (-1.29%) | $17.82 | $17.45 | 1.29 M | $6.97 B |
| 07/12/2024 | $17.36 | $17.63 (1.56%) | $17.67 | $17.30 | 1.85 M | $7.00 B |
| 07/11/2024 | $17.50 | $17.52 (0.11%) | $17.62 | $16.88 | 1.89 M | $6.95 B |
| 07/10/2024 | $16.87 | $17.11 (1.42%) | $17.22 | $16.82 | 1.22 M | $6.79 B |
| 07/09/2024 | $16.75 | $16.70 (-0.3%) | $16.91 | $16.64 | 1.08 M | $6.63 B |
| 07/08/2024 | $16.48 | $16.74 (1.58%) | $16.74 | $16.39 | 1.01 M | $6.64 B |
| 07/05/2024 | $16.33 | $16.57 (1.47%) | $16.77 | $16.28 | 1.93 M | $6.58 B |
| 07/03/2024 | $15.89 | $16.09 (1.26%) | $16.30 | $15.82 | 1.01 M | $6.38 B |
| 07/02/2024 | $15.50 | $15.59 (0.58%) | $15.76 | $15.35 | 2.27 M | $6.19 B |
| 07/01/2024 | $15.77 | $15.54 (-1.46%) | $15.85 | $15.54 | 647,221 | $6.17 B |