Alamos Gold Inc. AGI.TO
40.83 CAD -0.13 (-0.32%)
As ofNov 13, 2026, 4:00 PM EST
40.74 Day range 41.54
37.91 52-week range 75.65
- YTD
- -22.96%
- 1 year
- -13.02%
AGI.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.91 | 41.54 | 40.74 | 40.83 | -0.13 | -0.32% | 1,062,686 |
| Nov 12, 2026 | 41.17 | 41.96 | 40.58 | 40.96 | -1.82 | -4.25% | 1,915,600 |
| Nov 11, 2026 | 43.89 | 43.91 | 42.71 | 42.78 | -1.00 | -2.28% | 1,935,400 |
| Nov 10, 2026 | 44.41 | 44.89 | 43.31 | 43.78 | -2.21 | -4.81% | 1,091,200 |
| Nov 9, 2026 | 46.26 | 47.09 | 45.55 | 45.99 | +1.04 | +2.31% | 1,098,800 |
| Nov 6, 2026 | 42.94 | 45.02 | 42.80 | 44.95 | +1.43 | +3.29% | 1,373,800 |
| Nov 5, 2026 | 42.94 | 43.79 | 41.69 | 43.52 | +1.57 | +3.74% | 1,942,900 |
| Nov 4, 2026 | 39.90 | 42.03 | 39.15 | 41.95 | +4.04 | +10.66% | 1,997,400 |
| Nov 3, 2026 | 38.71 | 38.79 | 37.88 | 37.91 | -0.92 | -2.37% | 1,080,700 |
| Nov 2, 2026 | 39.01 | 39.82 | 38.68 | 38.83 | +0.50 | +1.30% | 1,543,600 |
| Oct 30, 2026 | 38.59 | 38.76 | 37.57 | 38.33 | -1.93 | -4.79% | 1,372,100 |
| Oct 29, 2026 | 41.08 | 41.16 | 39.97 | 40.26 | -4.03 | -9.10% | 1,687,500 |
| Oct 28, 2026 | 43.69 | 44.37 | 43.32 | 44.29 | +0.58 | +1.33% | 576,400 |
| Oct 27, 2026 | 42.41 | 43.80 | 42.20 | 43.71 | +1.36 | +3.21% | 1,183,400 |
| Oct 26, 2026 | 42.20 | 42.60 | 41.36 | 42.35 | +0.36 | +0.86% | 735,900 |
| Oct 23, 2026 | 42.00 | 42.31 | 40.83 | 41.99 | -0.42 | -0.99% | 979,500 |
| Oct 22, 2026 | 43.19 | 43.19 | 42.13 | 42.41 | -2.14 | -4.80% | 964,000 |
| Oct 21, 2026 | 45.10 | 45.32 | 43.84 | 44.55 | -0.21 | -0.47% | 659,400 |
| Oct 20, 2026 | 44.50 | 46.11 | 44.11 | 44.76 | -0.37 | -0.82% | 426,000 |
| Oct 19, 2026 | 45.39 | 45.52 | 44.72 | 45.13 | -0.36 | -0.79% | 373,400 |
| Oct 16, 2026 | 45.14 | 46.16 | 44.87 | 45.49 | +0.10 | +0.22% | 1,489,000 |
| Oct 15, 2026 | 44.13 | 45.45 | 43.61 | 45.39 | +1.89 | +4.34% | 656,900 |
| Oct 14, 2026 | 43.99 | 44.20 | 43.01 | 43.50 | -1.89 | -4.16% | 999,900 |
| Oct 13, 2026 | 46.63 | 46.65 | 44.80 | 45.39 | -1.54 | -3.28% | 784,600 |
| Oct 9, 2026 | 46.80 | 47.28 | 46.54 | 46.93 | +1.10 | +2.40% | 621,000 |
| Oct 8, 2026 | 44.88 | 45.95 | 44.83 | 45.83 | +0.89 | +1.98% | 528,400 |
| Oct 7, 2026 | 45.25 | 45.51 | 44.50 | 44.94 | -1.65 | -3.54% | 618,400 |
| Oct 6, 2026 | 46.53 | 46.88 | 45.78 | 46.59 | +0.50 | +1.08% | 1,014,700 |
| Oct 5, 2026 | 46.44 | 46.44 | 45.22 | 46.09 | -0.17 | -0.37% | 567,900 |
| Oct 2, 2026 | 46.33 | 46.39 | 45.32 | 46.26 | +0.90 | +1.98% | 1,444,900 |
| Oct 1, 2026 | 46.10 | 46.24 | 45.32 | 45.36 | -0.71 | -1.54% | 1,088,600 |
| Sep 30, 2026 | 47.42 | 47.43 | 46.02 | 46.07 | -0.84 | -1.79% | 764,000 |
| Sep 29, 2026 | 46.59 | 47.20 | 46.27 | 46.91 | +0.53 | +1.14% | 931,300 |
| Sep 28, 2026 | 46.28 | 47.07 | 45.50 | 46.38 | -2.45 | -5.02% | 793,200 |
| Sep 25, 2026 | 48.36 | 48.90 | 47.85 | 48.83 | +0.58 | +1.20% | 906,500 |
| Sep 24, 2026 | 48.00 | 48.37 | 47.35 | 48.25 | -0.32 | -0.66% | 1,535,600 |
| Sep 23, 2026 | 49.57 | 49.65 | 48.41 | 48.57 | -2.48 | -4.86% | 1,770,300 |
| Sep 22, 2026 | 49.27 | 51.21 | 49.27 | 51.05 | +1.66 | +3.36% | 1,307,500 |
| Sep 21, 2026 | 49.96 | 50.03 | 48.78 | 49.39 | -0.59 | -1.18% | 722,600 |
| Sep 18, 2026 | 50.40 | 50.52 | 49.45 | 49.98 | -0.07 | -0.14% | 1,594,400 |
| Sep 17, 2026 | 49.72 | 50.60 | 48.96 | 50.05 | +1.87 | +3.88% | 437,800 |
| Sep 16, 2026 | 50.06 | 50.17 | 47.57 | 48.18 | -0.74 | -1.51% | 1,214,600 |
| Sep 15, 2026 | 49.83 | 49.93 | 48.28 | 48.92 | -0.62 | -1.25% | 1,487,900 |
| Sep 14, 2026 | 48.56 | 49.90 | 48.32 | 49.54 | -0.26 | -0.52% | 691,000 |
| Sep 11, 2026 | 50.37 | 51.14 | 49.41 | 49.80 | +0.46 | +0.93% | 451,200 |
| Sep 10, 2026 | 49.25 | 49.88 | 49.03 | 49.34 | -1.73 | -3.39% | 618,200 |
| Sep 9, 2026 | 51.22 | 52.08 | 50.75 | 51.07 | +0.78 | +1.55% | 851,100 |
| Sep 8, 2026 | 50.76 | 51.07 | 50.22 | 50.29 | -0.87 | -1.70% | 1,071,700 |
| Sep 4, 2026 | 50.78 | 51.83 | 50.69 | 51.16 | -0.86 | -1.65% | 700,600 |
| Sep 3, 2026 | 51.73 | 52.18 | 50.45 | 52.02 | +2.00 | +4.00% | 1,153,100 |
| Sep 2, 2026 | 49.62 | 50.80 | 49.38 | 50.02 | +1.52 | +3.13% | 1,005,500 |
| Sep 1, 2026 | 48.94 | 50.28 | 48.40 | 48.50 | -2.28 | -4.49% | 1,133,500 |
| Aug 31, 2026 | 51.02 | 51.03 | 49.48 | 50.78 | -0.33 | -0.65% | 1,748,600 |
| Aug 28, 2026 | 52.61 | 52.87 | 50.49 | 51.11 | -1.45 | -2.76% | 1,244,600 |
| Aug 27, 2026 | 52.20 | 52.92 | 51.92 | 52.56 | +0.44 | +0.84% | 875,200 |
| Aug 26, 2026 | 52.78 | 53.50 | 52.09 | 52.12 | -1.82 | -3.37% | 854,700 |
| Aug 25, 2026 | 52.10 | 54.08 | 52.00 | 53.94 | +0.81 | +1.52% | 1,054,600 |
| Aug 24, 2026 | 52.62 | 53.63 | 51.84 | 53.13 | +0.97 | +1.86% | 2,210,500 |
| Aug 21, 2026 | 52.16 | 52.55 | 51.60 | 52.16 | +1.50 | +2.96% | 3,817,100 |
| Aug 20, 2026 | 48.82 | 50.71 | 48.82 | 50.66 | +1.23 | +2.49% | 1,434,400 |
| Aug 19, 2026 | 48.03 | 50.22 | 47.64 | 49.43 | +3.67 | +8.02% | 1,871,400 |
| Aug 18, 2026 | 46.36 | 46.69 | 45.62 | 45.76 | -1.42 | -3.01% | 1,198,800 |
| Aug 17, 2026 | 46.81 | 47.86 | 46.42 | 47.18 | +0.83 | +1.79% | 1,132,000 |
| Aug 14, 2026 | 46.40 | 47.11 | 46.06 | 46.35 | +0.55 | +1.20% | 738,900 |
64 days, newest first. Daily bars as drawn on the AGI.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.