Alamos Gold Inc. Class A Common Shares (AGI)

Last Price40.35

Change-0.30 (-0.74%)

NYSE · Last Trade: Dec 24th, 3:32 PM EST

Historical Prices For Alamos Gold Inc. Class A Common Shares (AGI)

Date Range:

2025-09-24 - 2025-12-24

Date	Open	High	Low	Close	Volume	Adjusted Close
12/23/2025	40.77	40.81	39.97	40.65	1,775,615	40.65
12/22/2025	39.64	40.82	39.40	40.49	3,401,070	40.49
12/19/2025	37.79	38.71	37.79	38.48	8,171,627	38.48
12/18/2025	37.50	38.31	37.20	37.70	1,906,458	37.70
12/17/2025	37.95	37.99	36.86	37.64	2,018,893	37.64
12/16/2025	37.70	38.14	36.90	37.33	2,650,814	37.33
12/15/2025	38.54	38.85	37.03	37.52	2,755,919	37.52
12/12/2025	39.10	39.44	37.94	38.49	2,577,170	38.49
12/11/2025	37.20	38.97	37.14	38.45	2,621,980	38.45
12/10/2025	36.60	37.43	35.83	37.19	2,273,836	37.19
12/09/2025	35.67	36.69	35.61	36.58	1,494,976	36.58
12/08/2025	36.20	36.37	35.45	35.46	2,103,468	35.46
12/05/2025	36.64	37.14	35.80	36.08	1,689,955	36.08
12/04/2025	35.48	36.30	35.44	36.09	1,529,449	36.09
12/03/2025	36.63	36.75	35.63	35.81	1,613,216	35.81
12/02/2025	36.71	36.86	35.26	36.18	2,488,724	36.18
12/01/2025	37.82	38.00	36.83	37.01	2,698,084	37.01
11/28/2025	37.00	37.67	36.85	37.50	1,807,329	37.50
11/26/2025	35.09	36.88	34.98	36.77	3,147,885	36.77
11/25/2025	34.24	34.96	34.18	34.61	2,607,852	34.61
11/24/2025	32.80	34.48	32.41	34.39	3,013,862	34.39
11/21/2025	32.27	33.17	31.98	32.63	2,538,325	32.63
11/20/2025	34.00	34.40	32.23	32.27	3,297,029	32.27
11/19/2025	34.34	35.07	33.51	33.89	2,440,110	33.89
11/18/2025	33.15	34.23	32.92	33.82	2,812,728	33.82
11/17/2025	33.35	33.72	32.60	33.07	2,235,885	33.07
11/14/2025	31.93	33.57	31.72	33.35	3,178,915	33.35
11/13/2025	34.08	34.37	32.89	33.46	3,885,686	33.46
11/12/2025	32.88	34.17	32.47	33.66	2,846,460	33.66
11/11/2025	32.80	32.90	32.13	32.67	2,222,829	32.67
11/10/2025	32.15	32.70	31.67	32.51	3,134,147	32.51
11/07/2025	30.65	31.05	30.29	30.99	2,444,588	30.99
11/06/2025	31.26	31.61	30.21	30.44	4,018,604	30.44
11/05/2025	30.54	31.11	30.34	30.99	2,475,776	30.99
11/04/2025	30.43	30.77	29.99	30.01	2,936,401	30.01
11/03/2025	30.83	31.43	30.69	31.28	2,613,319	31.28
10/31/2025	31.09	31.35	30.35	30.79	3,442,253	30.79
10/30/2025	29.79	31.26	29.28	31.04	10,768,348	31.04
10/29/2025	32.21	32.73	31.74	31.87	5,425,654	31.87
10/28/2025	30.08	31.92	29.97	31.54	5,927,791	31.54
10/27/2025	30.66	31.20	29.48	30.54	5,547,189	30.54
10/24/2025	31.06	31.94	30.92	31.55	3,308,506	31.55
10/23/2025	32.46	32.63	31.82	31.86	3,014,825	31.86
10/22/2025	30.77	31.91	30.72	31.85	4,222,749	31.85
10/21/2025	32.55	33.11	31.35	31.73	6,610,165	31.73
10/20/2025	35.25	35.56	34.70	35.22	3,269,642	35.22
10/17/2025	36.38	36.53	34.07	34.52	5,722,958	34.52
10/16/2025	36.52	37.54	36.17	37.47	4,978,111	37.47
10/15/2025	34.46	36.13	34.06	36.03	3,791,221	36.03
10/14/2025	34.25	34.54	33.77	34.06	3,268,257	34.06
10/13/2025	33.87	34.97	33.87	34.74	2,778,220	34.74
10/10/2025	32.93	33.30	32.58	33.05	2,893,797	33.05
10/09/2025	34.32	34.39	32.41	32.76	4,154,306	32.76
10/08/2025	34.47	0.00	34.47	34.25	3,126,736	34.25
10/07/2025	34.71	34.78	33.13	33.53	4,373,613	33.53
10/06/2025	34.71	35.43	34.41	34.74	3,771,872	34.74
10/03/2025	34.61	34.70	33.63	34.01	3,425,828	34.01
10/02/2025	35.34	35.40	33.31	34.41	3,458,103	34.41
10/01/2025	35.08	35.61	34.76	35.09	3,457,452	35.09
9/30/2025	34.23	35.09	34.05	34.86	3,804,427	34.86
9/29/2025	35.00	35.13	34.38	34.64	3,602,267	34.64
9/26/2025	33.40	34.18	33.20	34.18	2,871,809	34.18
9/25/2025	33.46	33.89	33.02	33.31	2,646,482	33.31
9/24/2025	33.72	34.39	33.21	33.35	3,210,591	33.35