5 DAY PERFORMANCE
+40.81%
1 MONTH PERFORMANCE
+33.46%
3 MONTH PERFORMANCE
+27.45%
6 MONTH PERFORMANCE
+25.88%
YEAR-TO-DATE PERFORMANCE
+32.63%
1 YEAR PERFORMANCE
+91.36%
Alamos Gold Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $40.86 | $42.00 (2.79%) | $42.89 | $40.71 | 4.78 M | $17.64 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 | $18.96 B |
| 04/23/2026 | $44.44 | $43.98 (-1.04%) | $45.00 | $42.71 | 3.17 M | $18.47 B |
| 04/22/2026 | $45.67 | $45.16 (-1.12%) | $46.05 | $44.86 | 2.49 M | $18.96 B |
| 04/21/2026 | $48.52 | $44.54 (-8.2%) | $49.04 | $44.47 | 5.11 M | $18.70 B |
| 04/20/2026 | $48.78 | $48.95 (0.35%) | $49.35 | $48.13 | 1.94 M | $20.55 B |
| 04/17/2026 | $49.25 | $49.35 (0.2%) | $50.40 | $49.14 | 3.21 M | $20.72 B |
| 04/16/2026 | $48.33 | $48.37 (0.08%) | $48.68 | $47.90 | 1.70 M | $20.31 B |
| 04/15/2026 | $48.54 | $47.83 (-1.46%) | $48.88 | $47.59 | 1.83 M | $20.08 B |
| 04/14/2026 | $49.00 | $48.78 (-0.45%) | $49.88 | $48.38 | 2.19 M | $20.48 B |
| 04/13/2026 | $47.99 | $48.19 (0.42%) | $48.68 | $47.80 | 2.26 M | $20.23 B |
| 04/10/2026 | $47.52 | $48.48 (2.02%) | $48.65 | $47.51 | 2.19 M | $20.36 B |
| 04/09/2026 | $47.72 | $47.09 (-1.32%) | $48.61 | $46.60 | 2.08 M | $19.77 B |
| 04/08/2026 | $48.36 | $47.62 (-1.53%) | $48.96 | $46.87 | 3.62 M | $20.00 B |
| 04/07/2026 | $46.49 | $46.48 (-0.02%) | $46.87 | $45.07 | 2.54 M | $19.52 B |
| 04/06/2026 | $45.99 | $46.31 (0.7%) | $46.60 | $45.70 | 2.08 M | $19.45 B |
| 04/02/2026 | $43.30 | $46.01 (6.26%) | $46.13 | $43.27 | 3.29 M | $19.32 B |
| 04/01/2026 | $45.66 | $45.62 (-0.09%) | $46.75 | $44.84 | 3.72 M | $19.16 B |
| 03/31/2026 | $42.73 | $44.43 (3.98%) | $44.66 | $42.73 | 3.13 M | $18.66 B |
| 03/30/2026 | $43.39 | $41.75 (-3.78%) | $43.62 | $41.33 | 4.06 M | $17.53 B |
| 03/27/2026 | $40.31 | $42.54 (5.53%) | $42.78 | $40.02 | 4.45 M | $17.86 B |
| 03/26/2026 | $40.69 | $40.31 (-0.93%) | $42.65 | $40.26 | 3.22 M | $16.93 B |
| 03/25/2026 | $42.60 | $41.85 (-1.76%) | $42.75 | $41.35 | 3.49 M | $17.57 B |
| 03/24/2026 | $39.45 | $40.87 (3.6%) | $41.08 | $38.91 | 3.98 M | $17.16 B |
| 03/23/2026 | $37.81 | $40.15 (6.19%) | $41.25 | $37.71 | 6.08 M | $16.86 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.
