5 DAY PERFORMANCE
+48.53%
1 MONTH PERFORMANCE
+35.16%
3 MONTH PERFORMANCE
+40.81%
6 MONTH PERFORMANCE
+33.71%
YEAR-TO-DATE PERFORMANCE
+32.63%
1 YEAR PERFORMANCE
+58.23%
Alamos Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $35.64 | $35.21 (-1.21%) | $35.65 | $34.78 | 2.35 M | $14.70 B |
| 09/18/2026 | $36.03 | $35.72 (-0.86%) | $36.10 | $35.29 | 6.83 M | $14.99 B |
| 09/17/2026 | $35.61 | $35.76 (0.42%) | $36.18 | $34.99 | 3.20 M | $15.01 B |
| 09/16/2026 | $36.00 | $34.45 (-4.31%) | $36.02 | $33.97 | 5.56 M | $14.46 B |
| 09/15/2026 | $35.77 | $35.17 (-1.68%) | $35.87 | $34.70 | 4.39 M | $14.76 B |
| 09/14/2026 | $34.90 | $35.66 (2.18%) | $35.90 | $34.68 | 2.97 M | $14.97 B |
| 09/11/2026 | $36.25 | $35.92 (-0.91%) | $36.87 | $35.62 | 2.57 M | $15.08 B |
| 09/10/2026 | $35.70 | $35.67 (-0.08%) | $36.10 | $35.49 | 2.96 M | $14.97 B |
| 09/09/2026 | $37.23 | $36.93 (-0.81%) | $37.79 | $36.73 | 2.14 M | $15.50 B |
| 09/08/2026 | $36.70 | $36.45 (-0.68%) | $37.06 | $36.43 | 2.30 M | $15.30 B |
| 09/04/2026 | $36.74 | $36.97 (0.63%) | $37.46 | $36.67 | 2.73 M | $15.52 B |
| 09/03/2026 | $37.40 | $37.69 (0.78%) | $37.84 | $36.53 | 4.23 M | $15.82 B |
| 09/02/2026 | $35.77 | $36.13 (1.01%) | $36.64 | $35.64 | 2.58 M | $15.16 B |
| 09/01/2026 | $35.20 | $34.92 (-0.8%) | $36.21 | $34.84 | 3.46 M | $14.66 B |
| 08/31/2026 | $36.42 | $36.61 (0.52%) | $37.19 | $35.67 | 3.18 M | $15.36 B |
| 08/28/2026 | $38.10 | $36.75 (-3.54%) | $38.16 | $36.31 | 4.51 M | $15.42 B |
| 08/27/2026 | $37.54 | $37.88 (0.91%) | $38.21 | $37.43 | 2.34 M | $15.90 B |
| 08/26/2026 | $38.08 | $37.55 (-1.39%) | $38.57 | $37.52 | 2.81 M | $15.76 B |
| 08/25/2026 | $37.62 | $39.02 (3.72%) | $39.10 | $37.52 | 4.31 M | $16.38 B |
| 08/24/2026 | $38.15 | $38.32 (0.45%) | $38.81 | $37.45 | 5.67 M | $16.08 B |
| 08/21/2026 | $37.93 | $37.86 (-0.18%) | $38.26 | $37.45 | 7.15 M | $15.89 B |
| 08/20/2026 | $35.35 | $36.69 (3.79%) | $36.76 | $35.35 | 4.89 M | $15.40 B |
| 08/19/2026 | $34.53 | $35.74 (3.5%) | $36.34 | $34.53 | 6.60 M | $15.00 B |
| 08/18/2026 | $33.39 | $32.90 (-1.47%) | $33.68 | $32.84 | 2.99 M | $13.81 B |
| 08/17/2026 | $33.66 | $33.99 (0.98%) | $34.57 | $33.50 | 3.87 M | $14.27 B |
| 08/14/2026 | $33.34 | $33.36 (0.06%) | $33.97 | $33.20 | 2.63 M | $14.00 B |
| 08/13/2026 | $33.00 | $32.85 (-0.45%) | $33.24 | $32.54 | 3.38 M | $13.79 B |
| 08/12/2026 | $34.41 | $33.53 (-2.56%) | $34.49 | $33.49 | 3.72 M | $14.07 B |
| 08/11/2026 | $33.07 | $33.45 (1.15%) | $33.83 | $33.07 | 3.12 M | $14.04 B |
| 08/10/2026 | $33.15 | $33.19 (0.12%) | $33.46 | $32.65 | 4.21 M | $13.93 B |
| 08/07/2026 | $33.38 | $33.15 (-0.69%) | $33.76 | $32.44 | 8.00 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 |
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.
