5 DAY PERFORMANCE
+29.81%
1 MONTH PERFORMANCE
+10.49%
3 MONTH PERFORMANCE
+27.38%
6 MONTH PERFORMANCE
+68.10%
YEAR-TO-DATE PERFORMANCE
+32.63%
1 YEAR PERFORMANCE
+87.85%
Alamos Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $40.86 | $42.13 (3.1%) | $42.88 | $40.71 | 2.89 M | $17.69 B |
| 05/05/2026 | $39.70 | $38.88 (-2.07%) | $39.93 | $38.81 | 2.14 M | $16.33 B |
| 05/04/2026 | $39.00 | $39.06 (0.15%) | $39.42 | $38.55 | 3.32 M | $16.40 B |
| 05/01/2026 | $39.98 | $39.42 (-1.4%) | $40.49 | $39.33 | 3.89 M | $16.55 B |
| 04/30/2026 | $41.70 | $39.94 (-4.22%) | $41.76 | $39.40 | 6.50 M | $16.77 B |
| 04/29/2026 | $41.63 | $40.93 (-1.68%) | $41.63 | $40.26 | 4.90 M | $17.19 B |
| 04/28/2026 | $42.43 | $41.71 (-1.7%) | $42.92 | $41.27 | 3.86 M | $17.51 B |
| 04/27/2026 | $44.62 | $43.56 (-2.38%) | $44.85 | $43.47 | 2.90 M | $18.29 B |
| 04/24/2026 | $44.41 | $45.16 (1.69%) | $45.44 | $43.70 | 3.01 M | $18.99 B |
| 04/23/2026 | $44.44 | $43.98 (-1.04%) | $45.00 | $42.71 | 3.17 M | $18.49 B |
| 04/22/2026 | $45.67 | $45.16 (-1.12%) | $46.05 | $44.86 | 2.49 M | $18.99 B |
| 04/21/2026 | $48.52 | $44.54 (-8.2%) | $49.04 | $44.47 | 5.11 M | $18.73 B |
| 04/20/2026 | $48.78 | $48.95 (0.35%) | $49.35 | $48.13 | 1.94 M | $20.58 B |
| 04/17/2026 | $49.25 | $49.35 (0.2%) | $50.40 | $49.14 | 3.21 M | $20.75 B |
| 04/16/2026 | $48.33 | $48.37 (0.08%) | $48.68 | $47.90 | 1.70 M | $20.34 B |
| 04/15/2026 | $48.54 | $47.83 (-1.46%) | $48.88 | $47.59 | 1.83 M | $20.11 B |
| 04/14/2026 | $49.00 | $48.78 (-0.45%) | $49.88 | $48.38 | 2.19 M | $20.51 B |
| 04/13/2026 | $47.99 | $48.19 (0.42%) | $48.68 | $47.80 | 2.26 M | $20.26 B |
| 04/10/2026 | $47.52 | $48.48 (2.02%) | $48.65 | $47.51 | 2.19 M | $20.39 B |
| 04/09/2026 | $47.72 | $47.09 (-1.32%) | $48.61 | $46.60 | 2.08 M | $19.80 B |
| 04/08/2026 | $48.36 | $47.62 (-1.53%) | $48.96 | $46.87 | 3.62 M | $20.02 B |
| 04/07/2026 | $46.49 | $46.48 (-0.02%) | $46.87 | $45.07 | 2.54 M | $19.54 B |
| 04/06/2026 | $45.99 | $46.31 (0.7%) | $46.60 | $45.70 | 2.08 M | $19.47 B |
| 04/02/2026 | $43.30 | $46.01 (6.26%) | $46.13 | $43.27 | 3.29 M | $19.35 B |
| 04/01/2026 | $45.66 | $45.62 (-0.09%) | $46.75 | $44.84 | 3.72 M | $19.18 B |
| 03/31/2026 | $42.73 | $44.43 (3.98%) | $44.66 | $42.73 | 3.13 M | $18.68 B |
| 03/30/2026 | $43.39 | $41.75 (-3.78%) | $43.62 | $41.33 | 4.06 M | $17.56 B |
| 03/27/2026 | $40.31 | $42.54 (5.53%) | $42.78 | $40.02 | 4.45 M | $17.89 B |
| 03/26/2026 | $40.69 | $40.31 (-0.93%) | $42.65 | $40.26 | 3.22 M | $16.95 B |
| 03/25/2026 | $42.60 | $41.85 (-1.76%) | $42.75 | $41.35 | 3.49 M | $17.60 B |
| 03/24/2026 | $39.45 | $40.87 (3.6%) | $41.08 | $38.91 | 3.98 M | $17.19 B |
| 03/23/2026 | $37.81 | $40.15 (6.19%) | $41.25 | $37.71 | 6.08 M | $16.88 B |
| 03/20/2026 | $39.71 | $38.27 (-3.63%) | $39.75 | $37.74 | 8.86 M | $16.09 B |
| 03/19/2026 | $39.02 | $39.62 (1.54%) | $40.11 | $37.75 | 7.93 M | $16.66 B |
| 03/18/2026 | $43.86 | $41.89 (-4.49%) | $43.94 | $41.61 | 4.25 M | $17.61 B |
| 03/17/2026 | $46.68 | $45.72 (-2.06%) | $47.14 | $45.34 | 2.05 M | $19.23 B |
| 03/16/2026 | $45.32 | $46.27 (2.1%) | $46.93 | $44.96 | 3.78 M | $19.46 B |
| 03/13/2026 | $47.91 | $45.85 (-4.3%) | $48.05 | $45.60 | 3.19 M | $19.28 B |
| 03/12/2026 | $49.33 | $48.52 (-1.64%) | $49.62 | $48.11 | 3.27 M | $20.40 B |
| 03/11/2026 | $49.94 | $49.42 (-1.04%) | $50.22 | $48.46 | 2.33 M | $20.78 B |
| 03/10/2026 | $52.01 | $50.56 (-2.79%) | $52.01 | $50.22 | 2.91 M | $21.26 B |
| 03/09/2026 | $48.41 | $51.16 (5.68%) | $51.25 | $47.30 | 3.78 M | $21.51 B |
| 03/06/2026 | $48.89 | $49.89 (2.05%) | $50.02 | $47.50 | 2.88 M | $20.98 B |
| 03/05/2026 | $51.14 | $49.38 (-3.44%) | $51.15 | $48.07 | 4.67 M | $20.76 B |
| 03/04/2026 | $53.30 | $51.96 (-2.51%) | $53.51 | $51.29 | 4.80 M | $21.85 B |
| 03/03/2026 | $52.16 | $52.25 (0.17%) | $52.63 | $49.81 | 5.16 M | $21.97 B |
| 03/02/2026 | $54.90 | $55.33 (0.78%) | $55.41 | $53.03 | 5.25 M | $23.27 B |
| 02/27/2026 | $52.94 | $54.19 (2.36%) | $54.37 | $52.67 | 4.11 M | $22.79 B |
| 02/26/2026 | $49.80 | $52.45 (5.32%) | $52.48 | $49.32 | 3.15 M | $22.06 B |
| 02/25/2026 | $50.92 | $50.02 (-1.77%) | $51.00 | $49.87 | 2.50 M | $21.03 B |
| 02/24/2026 | $48.48 | $50.56 (4.29%) | $50.86 | $48.01 | 3.04 M | $21.26 B |
| 02/23/2026 | $48.00 | $49.70 (3.54%) | $49.83 | $48.00 | 4.10 M | $20.90 B |
| 02/20/2026 | $45.92 | $47.84 (4.18%) | $48.07 | $45.02 | 4.52 M | $20.12 B |
| 02/19/2026 | $43.65 | $45.86 (5.06%) | $46.17 | $42.85 | 4.25 M | $19.28 B |
| 02/18/2026 | $44.30 | $43.74 (-1.26%) | $44.39 | $43.36 | 3.24 M | $18.39 B |
| 02/17/2026 | $43.33 | $43.31 (-0.05%) | $43.86 | $41.50 | 4.87 M | $18.21 B |
| 02/13/2026 | $43.58 | $45.25 (3.83%) | $45.40 | $43.13 | 4.85 M | $19.03 B |
| 02/12/2026 | $45.97 | $42.19 (-8.22%) | $46.61 | $42.00 | 5.92 M | $17.74 B |
| 02/11/2026 | $46.45 | $46.25 (-0.43%) | $46.66 | $44.59 | 3.94 M | $19.45 B |
| 02/10/2026 | $43.78 | $45.18 (3.2%) | $45.51 | $43.50 | 4.04 M | $19.00 B |
| 02/09/2026 | $40.85 | $43.85 (7.34%) | $44.01 | $40.73 | 5.04 M | $18.44 B |
| 02/06/2026 | $39.14 | $40.17 (2.63%) | $40.22 | $38.87 | 3.30 M | $16.89 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.
