Alamos Gold Inc. AGI
28.61 USD -0.14 (-0.49%)
Regular-session close
28.96 +0.35 +1.22%
After hours · Nov 13, 7:23 PM ET
28.56 Day range 29.18
27.08 52-week range 55.33
- YTD
- -25.84%
- 1 year
- -14.49%
AGI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.65 | 29.17 | 28.56 | 28.61 | -0.14 | -0.49% | 1,608,113 |
| Nov 12, 2026 | 29.00 | 29.42 | 28.44 | 28.75 | -1.25 | -4.17% | 4,022,300 |
| Nov 11, 2026 | 30.86 | 30.90 | 29.98 | 30.00 | -0.85 | -2.76% | 2,728,800 |
| Nov 10, 2026 | 31.30 | 31.67 | 30.49 | 30.85 | -1.74 | -5.34% | 4,270,400 |
| Nov 9, 2026 | 32.80 | 33.39 | 32.24 | 32.59 | +0.76 | +2.39% | 3,608,800 |
| Nov 6, 2026 | 30.45 | 31.87 | 30.38 | 31.83 | +0.75 | +2.41% | 3,737,400 |
| Nov 5, 2026 | 30.69 | 31.27 | 29.77 | 31.08 | +1.08 | +3.60% | 7,523,400 |
| Nov 4, 2026 | 28.53 | 30.10 | 28.09 | 30.00 | +2.92 | +10.78% | 6,321,800 |
| Nov 3, 2026 | 27.75 | 27.78 | 27.04 | 27.08 | -0.68 | -2.45% | 3,950,200 |
| Nov 2, 2026 | 28.00 | 28.53 | 27.64 | 27.76 | +0.31 | +1.13% | 5,218,800 |
| Oct 30, 2026 | 27.63 | 27.75 | 26.92 | 27.45 | -1.38 | -4.79% | 5,876,800 |
| Oct 29, 2026 | 29.17 | 29.63 | 28.57 | 28.83 | -2.84 | -8.97% | 7,618,200 |
| Oct 28, 2026 | 30.93 | 31.71 | 30.81 | 31.67 | +0.49 | +1.57% | 3,282,200 |
| Oct 27, 2026 | 30.37 | 31.19 | 30.08 | 31.18 | +0.97 | +3.21% | 3,009,400 |
| Oct 26, 2026 | 29.95 | 30.34 | 29.46 | 30.21 | +0.27 | +0.90% | 2,707,400 |
| Oct 23, 2026 | 30.05 | 30.29 | 29.21 | 29.94 | -0.36 | -1.19% | 3,254,300 |
| Oct 22, 2026 | 30.77 | 30.77 | 30.06 | 30.30 | -1.42 | -4.48% | 3,233,100 |
| Oct 21, 2026 | 32.11 | 32.20 | 31.19 | 31.72 | -0.11 | -0.35% | 2,323,200 |
| Oct 20, 2026 | 31.37 | 32.83 | 31.37 | 31.83 | -0.15 | -0.47% | 2,116,900 |
| Oct 19, 2026 | 31.99 | 32.27 | 31.70 | 31.98 | -0.14 | -0.44% | 1,912,400 |
| Oct 16, 2026 | 31.91 | 32.67 | 31.70 | 32.12 | +0.14 | +0.44% | 2,915,900 |
| Oct 15, 2026 | 31.15 | 32.03 | 30.69 | 31.98 | +1.37 | +4.48% | 2,950,000 |
| Oct 14, 2026 | 30.94 | 31.04 | 30.18 | 30.61 | -1.29 | -4.04% | 4,228,900 |
| Oct 13, 2026 | 32.68 | 32.84 | 31.51 | 31.90 | -0.57 | -1.76% | 2,840,100 |
| Oct 12, 2026 | 32.40 | 32.67 | 32.24 | 32.47 | -0.43 | -1.31% | 887,000 |
| Oct 9, 2026 | 32.78 | 33.13 | 32.61 | 32.90 | +0.68 | +2.11% | 1,959,100 |
| Oct 8, 2026 | 31.46 | 32.31 | 31.40 | 32.22 | +0.69 | +2.19% | 2,727,000 |
| Oct 7, 2026 | 31.64 | 31.92 | 31.18 | 31.53 | -1.20 | -3.67% | 2,825,000 |
| Oct 6, 2026 | 32.56 | 33.00 | 32.14 | 32.73 | +0.42 | +1.30% | 2,337,100 |
| Oct 5, 2026 | 32.56 | 32.56 | 31.72 | 32.31 | -0.15 | -0.46% | 2,682,200 |
| Oct 2, 2026 | 32.46 | 32.62 | 31.79 | 32.46 | +0.57 | +1.79% | 3,124,800 |
| Oct 1, 2026 | 32.40 | 32.48 | 31.86 | 31.89 | -0.50 | -1.54% | 3,184,700 |
| Sep 30, 2026 | 33.43 | 33.53 | 32.34 | 32.39 | -0.65 | -1.97% | 2,943,800 |
| Sep 29, 2026 | 32.93 | 33.29 | 32.58 | 33.04 | +0.32 | +0.98% | 4,066,200 |
| Sep 28, 2026 | 32.60 | 33.26 | 32.11 | 32.72 | -1.78 | -5.16% | 5,147,300 |
| Sep 25, 2026 | 34.15 | 34.59 | 33.82 | 34.50 | +0.40 | +1.17% | 3,264,600 |
| Sep 24, 2026 | 33.96 | 34.22 | 33.48 | 34.10 | -0.39 | -1.13% | 4,459,100 |
| Sep 23, 2026 | 35.15 | 35.32 | 34.33 | 34.49 | -1.80 | -4.96% | 4,358,200 |
| Sep 22, 2026 | 35.22 | 36.42 | 35.12 | 36.29 | +1.08 | +3.07% | 4,539,400 |
| Sep 21, 2026 | 35.64 | 35.65 | 34.79 | 35.21 | -0.51 | -1.43% | 2,656,900 |
| Sep 18, 2026 | 36.03 | 36.10 | 35.29 | 35.72 | -0.04 | -0.11% | 6,834,100 |
| Sep 17, 2026 | 35.61 | 36.18 | 34.99 | 35.76 | +1.31 | +3.80% | 3,197,800 |
| Sep 16, 2026 | 36.00 | 36.02 | 33.97 | 34.45 | -0.72 | -2.05% | 5,560,800 |
| Sep 15, 2026 | 35.77 | 35.87 | 34.70 | 35.17 | -0.49 | -1.37% | 4,385,900 |
| Sep 14, 2026 | 34.90 | 35.90 | 34.68 | 35.66 | -0.26 | -0.72% | 2,971,400 |
| Sep 11, 2026 | 36.25 | 36.87 | 35.62 | 35.92 | +0.25 | +0.70% | 2,573,900 |
| Sep 10, 2026 | 35.70 | 36.10 | 35.49 | 35.67 | -1.26 | -3.41% | 2,957,100 |
| Sep 9, 2026 | 37.23 | 37.79 | 36.73 | 36.93 | +0.48 | +1.32% | 2,141,200 |
| Sep 8, 2026 | 36.70 | 37.06 | 36.43 | 36.45 | -0.52 | -1.41% | 2,300,500 |
| Sep 4, 2026 | 36.74 | 37.46 | 36.67 | 36.97 | -0.72 | -1.91% | 2,730,200 |
| Sep 3, 2026 | 37.40 | 37.84 | 36.53 | 37.69 | +1.56 | +4.32% | 4,229,200 |
| Sep 2, 2026 | 35.77 | 36.64 | 35.64 | 36.13 | +1.21 | +3.47% | 2,575,600 |
| Sep 1, 2026 | 35.20 | 36.21 | 34.84 | 34.92 | -1.69 | -4.62% | 3,459,100 |
| Aug 31, 2026 | 36.42 | 37.19 | 35.67 | 36.61 | -0.14 | -0.38% | 3,175,600 |
| Aug 28, 2026 | 38.10 | 38.16 | 36.31 | 36.75 | -1.13 | -2.98% | 4,511,800 |
| Aug 27, 2026 | 37.54 | 38.21 | 37.43 | 37.88 | +0.33 | +0.88% | 2,342,600 |
| Aug 26, 2026 | 38.08 | 38.57 | 37.52 | 37.55 | -1.47 | -3.77% | 2,813,700 |
| Aug 25, 2026 | 37.62 | 39.11 | 37.52 | 39.02 | +0.70 | +1.83% | 4,306,400 |
| Aug 24, 2026 | 38.15 | 38.81 | 37.45 | 38.32 | +0.46 | +1.22% | 5,660,800 |
| Aug 21, 2026 | 37.93 | 38.26 | 37.45 | 37.86 | +1.17 | +3.19% | 7,145,900 |
| Aug 20, 2026 | 35.35 | 36.76 | 35.35 | 36.69 | +0.95 | +2.66% | 4,889,700 |
| Aug 19, 2026 | 34.54 | 36.34 | 34.54 | 35.74 | +2.84 | +8.63% | 6,595,600 |
| Aug 18, 2026 | 33.39 | 33.68 | 32.84 | 32.90 | -1.09 | -3.21% | 2,988,800 |
| Aug 17, 2026 | 33.66 | 34.57 | 33.50 | 33.99 | +0.63 | +1.89% | 3,869,300 |
| Aug 14, 2026 | 33.34 | 33.97 | 33.20 | 33.36 | +0.51 | +1.55% | 2,626,500 |
65 days, newest first. Daily bars as drawn on the AGI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.