5 DAY PERFORMANCE
+83.87%
1 MONTH PERFORMANCE
+67.66%
3 MONTH PERFORMANCE
+20.77%
6 MONTH PERFORMANCE
+27.38%
YEAR-TO-DATE PERFORMANCE
+32.63%
1 YEAR PERFORMANCE
+93.97%
Alamos Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $33.38 | $32.80 (-1.72%) | $33.76 | $32.44 | 4.87 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 |
| 07/29/2026 | $28.66 | $28.58 (-0.28%) | $29.49 | $28.06 | 3.81 M | $11.99 B |
| 07/28/2026 | $29.01 | $28.79 (-0.76%) | $29.25 | $28.47 | 5.65 M | $12.08 B |
| 07/27/2026 | $29.93 | $29.72 (-0.7%) | $30.19 | $29.34 | 4.27 M | $12.47 B |
| 07/24/2026 | $29.79 | $29.58 (-0.7%) | $30.14 | $29.26 | 3.54 M | $12.42 B |
| 07/23/2026 | $29.52 | $29.38 (-0.47%) | $29.90 | $29.07 | 3.34 M | $12.34 B |
| 07/22/2026 | $30.00 | $30.54 (1.8%) | $31.07 | $29.97 | 4.61 M | $12.82 B |
| 07/21/2026 | $28.76 | $29.52 (2.64%) | $29.63 | $28.62 | 3.25 M | $12.40 B |
| 07/20/2026 | $28.07 | $28.17 (0.36%) | $28.37 | $27.87 | 3.79 M | $11.83 B |
| 07/17/2026 | $27.80 | $28.26 (1.65%) | $28.67 | $27.63 | 4.65 M | $11.87 B |
| 07/16/2026 | $28.52 | $28.25 (-0.95%) | $28.59 | $27.88 | 3.79 M | $11.86 B |
| 07/15/2026 | $29.42 | $29.02 (-1.36%) | $29.68 | $28.52 | 3.51 M | $12.19 B |
| 07/14/2026 | $29.94 | $29.37 (-1.9%) | $29.98 | $29.12 | 4.27 M | $12.33 B |
| 07/13/2026 | $28.96 | $28.86 (-0.35%) | $29.35 | $28.63 | 3.94 M | $12.12 B |
| 07/10/2026 | $29.59 | $29.46 (-0.44%) | $29.79 | $28.91 | 3.28 M | $12.37 B |
| 07/09/2026 | $29.80 | $29.88 (0.27%) | $30.02 | $29.43 | 3.86 M | $12.55 B |
| 07/08/2026 | $29.99 | $29.23 (-2.53%) | $29.99 | $28.17 | 6.22 M | $12.27 B |
| 07/07/2026 | $31.49 | $30.52 (-3.08%) | $31.71 | $30.27 | 2.76 M | $12.82 B |
| 07/06/2026 | $31.97 | $31.57 (-1.25%) | $32.34 | $31.08 | 3.61 M | $13.26 B |
| 07/02/2026 | $31.06 | $31.58 (1.67%) | $31.90 | $30.90 | 4.86 M | $13.26 B |
| 07/01/2026 | $30.34 | $30.31 (-0.1%) | $31.82 | $30.23 | 3.06 M | $12.73 B |
| 06/30/2026 | $30.91 | $30.34 (-1.84%) | $31.06 | $29.93 | 5.02 M | $12.74 B |
| 06/29/2026 | $31.11 | $30.74 (-1.19%) | $31.17 | $30.13 | 5.04 M | $12.91 B |
| 06/26/2026 | $31.51 | $31.32 (-0.6%) | $32.21 | $31.07 | 4.99 M | $13.15 B |
| 06/25/2026 | $30.75 | $31.11 (1.17%) | $31.30 | $30.36 | 5.97 M | $13.06 B |
| 06/24/2026 | $29.91 | $30.10 (0.64%) | $31.11 | $29.49 | 8.47 M | $12.64 B |
| 06/23/2026 | $30.81 | $30.88 (0.23%) | $31.30 | $30.30 | 6.74 M | $12.97 B |
| 06/22/2026 | $32.19 | $32.04 (-0.47%) | $32.19 | $30.20 | 17.29 M | $13.45 B |
| 06/18/2026 | $37.24 | $36.34 (-2.42%) | $38.42 | $35.68 | 5.94 M | $15.26 B |
| 06/17/2026 | $38.27 | $37.31 (-2.51%) | $39.56 | $37.29 | 5.42 M | $15.67 B |
| 06/16/2026 | $37.97 | $38.42 (1.19%) | $38.77 | $37.68 | 2.92 M | $16.13 B |
| 06/15/2026 | $37.33 | $37.64 (0.83%) | $38.72 | $37.29 | 6.02 M | $15.80 B |
| 06/12/2026 | $34.94 | $35.20 (0.74%) | $35.59 | $34.29 | 3.68 M | $14.78 B |
| 06/11/2026 | $32.99 | $34.49 (4.55%) | $34.86 | $32.86 | 6.03 M | $14.48 B |
| 06/10/2026 | $33.83 | $33.01 (-2.42%) | $34.82 | $32.87 | 4.83 M | $13.86 B |
| 06/09/2026 | $36.31 | $35.00 (-3.61%) | $36.35 | $33.62 | 5.54 M | $14.70 B |
| 06/08/2026 | $35.73 | $35.87 (0.39%) | $36.46 | $35.52 | 4.60 M | $15.06 B |
| 06/05/2026 | $37.69 | $35.52 (-5.76%) | $37.69 | $35.38 | 5.22 M | $14.91 B |
| 06/04/2026 | $38.70 | $38.61 (-0.23%) | $39.19 | $38.28 | 2.75 M | $16.21 B |
| 06/03/2026 | $38.85 | $37.80 (-2.7%) | $38.97 | $37.70 | 2.82 M | $15.87 B |
| 06/02/2026 | $39.79 | $39.61 (-0.45%) | $40.14 | $38.84 | 2.47 M | $16.63 B |
| 06/01/2026 | $39.67 | $39.55 (-0.3%) | $40.08 | $38.40 | 3.94 M | $16.61 B |
| 05/29/2026 | $39.40 | $40.80 (3.55%) | $41.17 | $38.99 | 3.29 M | $17.13 B |
| 05/28/2026 | $38.14 | $39.52 (3.62%) | $39.98 | $37.28 | 3.30 M | $16.59 B |
| 05/27/2026 | $38.97 | $38.48 (-1.26%) | $39.54 | $38.45 | 2.41 M | $16.16 B |
| 05/26/2026 | $39.70 | $40.24 (1.36%) | $40.34 | $39.31 | 2.35 M | $16.90 B |
| 05/22/2026 | $39.07 | $38.34 (-1.87%) | $39.34 | $38.29 | 2.21 M | $16.10 B |
| 05/21/2026 | $38.85 | $39.25 (1.03%) | $40.07 | $38.59 | 1.84 M | $16.48 B |
| 05/20/2026 | $39.05 | $39.52 (1.2%) | $40.05 | $38.22 | 3.46 M | $16.59 B |
| 05/19/2026 | $39.55 | $38.56 (-2.5%) | $39.55 | $38.32 | 2.77 M | $16.19 B |
| 05/18/2026 | $40.31 | $40.30 (-0.02%) | $41.40 | $40.03 | 1.23 M | $16.92 B |
| 05/15/2026 | $41.65 | $40.23 (-3.41%) | $41.83 | $39.60 | 3.28 M | $16.89 B |
| 05/14/2026 | $43.36 | $43.46 (0.23%) | $43.78 | $42.61 | 1.80 M | $18.25 B |
| 05/13/2026 | $43.93 | $43.65 (-0.64%) | $44.25 | $43.14 | 2.67 M | $18.33 B |
| 05/12/2026 | $43.02 | $44.47 (3.37%) | $44.73 | $42.20 | 2.19 M | $18.67 B |
| 05/11/2026 | $43.83 | $43.90 (0.16%) | $45.10 | $43.48 | 3.13 M | $18.43 B |
| 05/08/2026 | $42.93 | $43.38 (1.05%) | $44.04 | $42.42 | 2.94 M | $18.22 B |
| 05/07/2026 | $43.22 | $42.37 (-1.97%) | $44.58 | $42.19 | 6.21 M | $17.79 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.
