Skip to content
TORONTO stocks: 196Advancing: 74Declining: 92Currency: CAD
Open Tradzy

Alamos Gold Inc. (AGI) Price History

Daily open, high, low, close and volume for Alamos Gold Inc. (AGI) from 2025-10-15 to 2026-10-15, newest first.

‹ AGI price and chart
DateOpenHighLowCloseVolume
2026-10-15CAD 44.13CAD 45.45CAD 43.61CAD 45.39652,097
2026-10-14CAD 43.99CAD 44.20CAD 43.01CAD 43.50999,900
2026-10-13CAD 46.63CAD 46.65CAD 44.80CAD 45.39784,600
2026-10-09CAD 46.80CAD 47.28CAD 46.54CAD 46.93621,000
2026-10-08CAD 44.88CAD 45.95CAD 44.83CAD 45.83528,400
2026-10-07CAD 45.25CAD 45.51CAD 44.50CAD 44.94618,400
2026-10-06CAD 46.53CAD 46.88CAD 45.78CAD 46.591,014,700
2026-10-05CAD 46.44CAD 46.44CAD 45.22CAD 46.09567,900
2026-10-02CAD 46.33CAD 46.39CAD 45.32CAD 46.261,444,900
2026-10-01CAD 46.10CAD 46.24CAD 45.32CAD 45.361,088,600
2026-09-30CAD 47.42CAD 47.43CAD 46.02CAD 46.07764,000
2026-09-29CAD 46.59CAD 47.20CAD 46.27CAD 46.91931,300
2026-09-28CAD 46.28CAD 47.07CAD 45.50CAD 46.38793,200
2026-09-25CAD 48.36CAD 48.90CAD 47.85CAD 48.83906,500
2026-09-24CAD 48.00CAD 48.37CAD 47.35CAD 48.251,535,600
2026-09-23CAD 49.57CAD 49.65CAD 48.41CAD 48.571,770,300
2026-09-22CAD 49.27CAD 51.21CAD 49.27CAD 51.051,307,500
2026-09-21CAD 49.96CAD 50.03CAD 48.78CAD 49.39722,600
2026-09-18CAD 50.40CAD 50.52CAD 49.45CAD 49.981,594,400
2026-09-17CAD 49.72CAD 50.60CAD 48.96CAD 50.05437,800
2026-09-16CAD 50.06CAD 50.17CAD 47.57CAD 48.181,214,600
2026-09-15CAD 49.83CAD 49.93CAD 48.28CAD 48.921,487,900
2026-09-14CAD 48.56CAD 49.90CAD 48.32CAD 49.54691,000
2026-09-11CAD 50.37CAD 51.14CAD 49.41CAD 49.80451,200
2026-09-10CAD 49.25CAD 49.88CAD 49.03CAD 49.34618,200
2026-09-09CAD 51.22CAD 52.08CAD 50.75CAD 51.07851,100
2026-09-08CAD 50.76CAD 51.07CAD 50.22CAD 50.291,071,700
2026-09-04CAD 50.78CAD 51.83CAD 50.69CAD 51.16700,600
2026-09-03CAD 51.73CAD 52.18CAD 50.45CAD 52.021,153,100
2026-09-02CAD 49.62CAD 50.80CAD 49.38CAD 50.021,005,500
2026-09-01CAD 48.94CAD 50.28CAD 48.40CAD 48.501,133,500
2026-08-31CAD 51.02CAD 51.03CAD 49.48CAD 50.781,748,600
2026-08-28CAD 52.61CAD 52.87CAD 50.49CAD 51.111,244,600
2026-08-27CAD 52.20CAD 52.92CAD 51.92CAD 52.56875,200
2026-08-26CAD 52.78CAD 53.50CAD 52.09CAD 52.12854,700
2026-08-25CAD 52.10CAD 54.08CAD 52.00CAD 53.941,054,600
2026-08-24CAD 52.62CAD 53.63CAD 51.84CAD 53.132,210,500
2026-08-21CAD 52.16CAD 52.55CAD 51.60CAD 52.163,817,100
2026-08-20CAD 48.82CAD 50.71CAD 48.82CAD 50.661,434,400
2026-08-19CAD 48.03CAD 50.22CAD 47.64CAD 49.431,871,400
2026-08-18CAD 46.36CAD 46.69CAD 45.62CAD 45.761,198,800
2026-08-17CAD 46.81CAD 47.86CAD 46.42CAD 47.181,132,000
2026-08-14CAD 46.40CAD 47.11CAD 46.06CAD 46.35738,900
2026-08-13CAD 46.00CAD 46.36CAD 45.36CAD 45.801,187,300
2026-08-12CAD 47.98CAD 47.98CAD 46.70CAD 46.751,231,700
2026-08-11CAD 46.30CAD 47.11CAD 46.14CAD 46.61689,700
2026-08-10CAD 46.28CAD 46.64CAD 45.52CAD 46.34912,800
2026-08-07CAD 47.00CAD 47.08CAD 45.22CAD 46.261,281,000
2026-08-06CAD 43.49CAD 44.18CAD 42.90CAD 43.641,544,900
2026-08-05CAD 42.69CAD 44.23CAD 42.50CAD 43.822,109,700
2026-08-04CAD 41.42CAD 41.90CAD 40.16CAD 40.422,504,300
2026-07-31CAD 38.96CAD 39.50CAD 38.03CAD 38.961,176,400
2026-07-30CAD 39.80CAD 40.11CAD 38.66CAD 39.741,489,100
2026-07-29CAD 40.36CAD 41.38CAD 39.54CAD 40.131,087,400
2026-07-28CAD 40.95CAD 41.22CAD 40.14CAD 40.701,531,300
2026-07-27CAD 42.51CAD 42.65CAD 41.46CAD 41.95836,800
2026-07-24CAD 41.88CAD 42.44CAD 41.29CAD 41.73550,800
2026-07-23CAD 41.83CAD 42.07CAD 40.99CAD 41.371,504,600
2026-07-22CAD 42.27CAD 43.76CAD 42.24CAD 42.981,337,700
2026-07-21CAD 40.38CAD 41.79CAD 40.26CAD 41.681,488,200
2026-07-20CAD 39.49CAD 39.88CAD 39.14CAD 39.621,020,500
2026-07-17CAD 39.00CAD 40.17CAD 38.75CAD 39.59638,100
2026-07-16CAD 40.04CAD 40.04CAD 39.14CAD 39.691,423,100
2026-07-15CAD 41.12CAD 41.72CAD 40.08CAD 40.791,310,900
2026-07-14CAD 42.02CAD 42.16CAD 40.97CAD 41.281,575,500
2026-07-13CAD 40.90CAD 41.47CAD 40.48CAD 40.851,029,200
2026-07-10CAD 41.85CAD 42.20CAD 40.98CAD 41.691,087,400
2026-07-09CAD 42.30CAD 42.50CAD 41.73CAD 42.301,154,300
2026-07-08CAD 42.39CAD 42.50CAD 39.95CAD 41.421,550,900
2026-07-07CAD 44.75CAD 45.00CAD 42.97CAD 43.30858,500
2026-07-06CAD 45.84CAD 45.94CAD 44.18CAD 44.861,176,100
2026-07-03CAD 45.70CAD 46.33CAD 45.51CAD 46.30357,600
2026-07-02CAD 44.00CAD 45.19CAD 43.81CAD 44.831,469,100
2026-06-30CAD 43.67CAD 43.94CAD 42.54CAD 43.002,049,300
2026-06-29CAD 44.00CAD 44.00CAD 42.81CAD 43.682,923,400
2026-06-26CAD 44.62CAD 45.68CAD 44.00CAD 44.351,528,200
2026-06-25CAD 43.63CAD 44.40CAD 43.15CAD 44.101,695,800
2026-06-24CAD 42.14CAD 44.24CAD 41.96CAD 42.781,560,700
2026-06-23CAD 43.60CAD 44.40CAD 43.04CAD 43.871,878,000
2026-06-22CAD 45.24CAD 45.37CAD 42.78CAD 45.225,890,200
2026-06-19CAD 48.54CAD 48.56CAD 41.04CAD 41.924,574,200
2026-06-18CAD 52.68CAD 54.16CAD 50.41CAD 51.401,312,400
2026-06-17CAD 53.76CAD 55.48CAD 52.64CAD 52.731,221,200
2026-06-16CAD 53.04CAD 54.26CAD 52.79CAD 53.79986,600
2026-06-15CAD 52.31CAD 54.18CAD 52.17CAD 52.561,483,600
2026-06-12CAD 48.84CAD 49.71CAD 47.94CAD 49.191,013,300
2026-06-11CAD 46.10CAD 48.71CAD 46.10CAD 48.131,508,400
2026-06-10CAD 47.00CAD 48.39CAD 45.84CAD 45.961,634,200
2026-06-09CAD 50.33CAD 50.48CAD 46.96CAD 48.781,587,900
2026-06-08CAD 49.76CAD 50.84CAD 49.53CAD 49.971,274,500
2026-06-05CAD 52.30CAD 52.54CAD 49.35CAD 49.481,004,300
2026-06-04CAD 53.65CAD 54.44CAD 53.15CAD 53.61886,100
2026-06-03CAD 54.03CAD 54.22CAD 52.40CAD 52.49769,200
2026-06-02CAD 55.08CAD 55.50CAD 53.73CAD 54.72588,900
2026-06-01CAD 54.87CAD 55.44CAD 53.17CAD 54.75833,000
2026-05-29CAD 54.67CAD 56.78CAD 53.87CAD 56.563,697,400
2026-05-28CAD 52.76CAD 55.15CAD 51.65CAD 54.55797,300
2026-05-27CAD 54.00CAD 54.66CAD 53.18CAD 53.25851,200
2026-05-26CAD 54.66CAD 55.71CAD 54.29CAD 55.53685,600
2026-05-25CAD 54.41CAD 55.64CAD 54.27CAD 55.64238,400
2026-05-22CAD 53.88CAD 54.31CAD 52.89CAD 53.04551,400
2026-05-21CAD 53.48CAD 55.13CAD 53.10CAD 54.13635,600
2026-05-20CAD 53.35CAD 55.05CAD 52.67CAD 54.23883,200
2026-05-19CAD 54.62CAD 54.62CAD 52.77CAD 53.011,229,300
2026-05-15CAD 57.43CAD 57.74CAD 54.45CAD 55.321,260,100
2026-05-14CAD 59.55CAD 60.07CAD 58.47CAD 59.63522,000
2026-05-13CAD 60.00CAD 60.60CAD 59.12CAD 59.80657,200
2026-05-12CAD 59.34CAD 61.26CAD 57.91CAD 60.97779,900
2026-05-11CAD 59.54CAD 61.61CAD 59.42CAD 60.08790,300
2026-05-08CAD 58.73CAD 60.34CAD 58.09CAD 59.34825,900
2026-05-07CAD 58.73CAD 60.79CAD 57.52CAD 57.882,056,800
2026-05-06CAD 55.87CAD 58.39CAD 55.87CAD 57.291,303,800
2026-05-05CAD 53.92CAD 54.36CAD 52.87CAD 52.95471,100
2026-05-04CAD 53.05CAD 53.64CAD 52.51CAD 53.20773,800
2026-05-01CAD 54.53CAD 54.90CAD 53.45CAD 53.56722,900
2026-04-30CAD 57.01CAD 57.02CAD 53.69CAD 54.201,572,600
2026-04-29CAD 56.31CAD 56.48CAD 55.17CAD 55.931,114,500
2026-04-28CAD 58.00CAD 58.62CAD 56.47CAD 57.051,538,900
2026-04-27CAD 60.77CAD 60.97CAD 59.27CAD 59.37846,500
2026-04-24CAD 60.65CAD 62.12CAD 59.91CAD 61.72599,100
2026-04-23CAD 60.86CAD 61.56CAD 58.56CAD 60.19777,600
2026-04-22CAD 62.73CAD 62.84CAD 61.33CAD 61.73685,800
2026-04-21CAD 66.14CAD 66.89CAD 60.76CAD 60.871,328,600
2026-04-20CAD 66.78CAD 67.44CAD 65.96CAD 66.90907,700
2026-04-17CAD 67.00CAD 68.91CAD 67.00CAD 67.62821,700
2026-04-16CAD 66.24CAD 66.77CAD 65.70CAD 66.34620,100
2026-04-15CAD 66.53CAD 67.31CAD 65.46CAD 65.71666,800
2026-04-14CAD 67.47CAD 68.55CAD 66.54CAD 67.14828,200
2026-04-13CAD 66.02CAD 67.24CAD 66.02CAD 66.58845,000
2026-04-10CAD 65.87CAD 67.18CAD 65.70CAD 67.10740,800
2026-04-09CAD 66.16CAD 67.18CAD 64.47CAD 65.08741,100
2026-04-08CAD 66.95CAD 67.79CAD 64.98CAD 65.87817,100
2026-04-07CAD 64.84CAD 65.12CAD 62.74CAD 64.65617,900
2026-04-06CAD 64.27CAD 64.84CAD 63.57CAD 64.45445,400
2026-04-02CAD 60.28CAD 64.20CAD 60.24CAD 64.03988,900
2026-04-01CAD 63.48CAD 64.90CAD 62.33CAD 63.441,045,300
2026-03-31CAD 59.41CAD 62.16CAD 59.41CAD 61.891,176,900
2026-03-30CAD 60.06CAD 60.72CAD 57.56CAD 58.21725,100
2026-03-27CAD 55.51CAD 59.38CAD 55.51CAD 58.971,355,100
2026-03-26CAD 56.17CAD 58.98CAD 55.80CAD 55.85931,800
2026-03-25CAD 58.60CAD 58.92CAD 57.06CAD 57.89976,400
2026-03-24CAD 54.97CAD 56.53CAD 53.56CAD 56.301,224,400
2026-03-23CAD 51.45CAD 56.47CAD 51.45CAD 55.091,731,600
2026-03-20CAD 54.42CAD 54.49CAD 51.80CAD 52.701,683,200
2026-03-19CAD 53.68CAD 55.01CAD 51.85CAD 54.311,642,700
2026-03-18CAD 60.18CAD 60.42CAD 57.07CAD 57.44964,700
2026-03-17CAD 64.30CAD 64.46CAD 62.11CAD 62.56540,400
2026-03-16CAD 61.93CAD 64.06CAD 61.54CAD 63.29662,200
2026-03-13CAD 65.25CAD 66.10CAD 62.63CAD 62.951,119,700
2026-03-12CAD 67.22CAD 67.53CAD 65.92CAD 66.13871,900
2026-03-11CAD 67.93CAD 68.25CAD 65.85CAD 67.11802,600
2026-03-10CAD 70.50CAD 70.51CAD 68.20CAD 68.69841,300
2026-03-09CAD 65.55CAD 69.61CAD 64.25CAD 69.461,375,200
2026-03-06CAD 66.46CAD 67.93CAD 64.88CAD 67.75813,800
2026-03-05CAD 69.87CAD 69.87CAD 65.87CAD 67.491,136,800
2026-03-04CAD 72.87CAD 73.17CAD 70.11CAD 70.941,112,400
2026-03-03CAD 71.39CAD 71.91CAD 68.40CAD 71.431,175,500
2026-03-02CAD 75.25CAD 75.78CAD 72.68CAD 75.651,439,000
2026-02-27CAD 72.08CAD 74.13CAD 71.92CAD 73.932,236,900
2026-02-26CAD 67.99CAD 71.79CAD 67.78CAD 71.741,000,100
2026-02-25CAD 69.45CAD 69.78CAD 68.25CAD 68.40635,900
2026-02-24CAD 66.60CAD 69.67CAD 65.88CAD 69.28851,400
2026-02-23CAD 65.66CAD 68.14CAD 65.66CAD 68.08947,400
2026-02-20CAD 62.97CAD 65.78CAD 61.69CAD 65.551,640,600
2026-02-19CAD 59.39CAD 63.17CAD 58.73CAD 62.80924,100
2026-02-18CAD 60.27CAD 60.66CAD 59.28CAD 59.89838,900
2026-02-17CAD 58.97CAD 59.36CAD 56.85CAD 59.08931,200
2026-02-13CAD 59.44CAD 61.83CAD 58.91CAD 61.61800,300
2026-02-12CAD 62.21CAD 63.34CAD 57.19CAD 57.471,378,100
2026-02-11CAD 62.50CAD 63.20CAD 60.76CAD 62.701,061,900
2026-02-10CAD 59.30CAD 61.67CAD 58.88CAD 61.26965,400
2026-02-09CAD 55.33CAD 59.66CAD 55.33CAD 59.491,095,500
2026-02-06CAD 53.16CAD 54.92CAD 53.00CAD 54.881,061,800
2026-02-05CAD 53.59CAD 55.08CAD 51.44CAD 51.601,229,500
2026-02-04CAD 53.88CAD 56.07CAD 53.19CAD 55.402,379,700
2026-02-03CAD 52.93CAD 53.00CAD 50.86CAD 52.231,195,100
2026-02-02CAD 50.00CAD 51.85CAD 49.59CAD 50.341,308,500
2026-01-30CAD 52.59CAD 53.50CAD 49.24CAD 50.462,976,200
2026-01-29CAD 60.65CAD 60.74CAD 55.71CAD 56.751,968,300
2026-01-28CAD 60.43CAD 60.93CAD 58.76CAD 60.281,036,300
2026-01-27CAD 58.69CAD 59.33CAD 56.47CAD 59.251,144,100
2026-01-26CAD 60.81CAD 61.83CAD 58.42CAD 58.471,333,100
2026-01-23CAD 58.60CAD 60.42CAD 58.59CAD 59.52887,900
2026-01-22CAD 55.60CAD 58.85CAD 55.60CAD 58.18860,500
2026-01-21CAD 57.87CAD 58.00CAD 55.44CAD 55.551,202,100
2026-01-20CAD 55.62CAD 56.87CAD 55.62CAD 56.482,232,600
2026-01-19CAD 55.12CAD 55.49CAD 54.34CAD 54.56599,400
2026-01-16CAD 55.77CAD 56.03CAD 54.06CAD 54.141,373,200
2026-01-15CAD 55.00CAD 56.65CAD 53.41CAD 55.981,360,400
2026-01-14CAD 60.41CAD 60.45CAD 58.58CAD 59.68772,300
2026-01-13CAD 59.93CAD 60.86CAD 59.31CAD 59.39810,100
2026-01-12CAD 59.40CAD 60.34CAD 58.92CAD 59.031,094,800
2026-01-09CAD 57.90CAD 59.56CAD 57.90CAD 58.13709,500
2026-01-08CAD 56.20CAD 57.86CAD 56.00CAD 57.70420,100
2026-01-07CAD 54.74CAD 57.03CAD 54.23CAD 57.01787,600
2026-01-06CAD 54.87CAD 56.32CAD 54.60CAD 56.07593,900
2026-01-05CAD 54.08CAD 55.87CAD 53.71CAD 54.07576,600
2026-01-02CAD 53.92CAD 53.92CAD 51.11CAD 52.70433,900
2025-12-31CAD 53.35CAD 54.15CAD 52.82CAD 53.00478,000
2025-12-30CAD 54.60CAD 54.62CAD 53.34CAD 53.56572,000
2025-12-29CAD 53.93CAD 54.30CAD 52.53CAD 53.27797,100
2025-12-24CAD 55.24CAD 55.67CAD 54.23CAD 55.03295,100
2025-12-23CAD 56.00CAD 56.00CAD 54.84CAD 55.70446,000
2025-12-22CAD 54.58CAD 56.14CAD 54.17CAD 55.701,111,900
2025-12-19CAD 52.11CAD 53.34CAD 52.11CAD 53.022,015,400
2025-12-18CAD 51.62CAD 52.71CAD 51.25CAD 51.92699,700
2025-12-17CAD 52.45CAD 52.46CAD 50.81CAD 51.88766,400
2025-12-16CAD 51.85CAD 52.40CAD 50.75CAD 51.38861,100
2025-12-15CAD 53.50CAD 53.50CAD 51.02CAD 51.64743,900
2025-12-12CAD 53.78CAD 54.26CAD 52.33CAD 52.99845,300
2025-12-11CAD 51.07CAD 53.64CAD 51.07CAD 52.96533,400
2025-12-10CAD 50.73CAD 51.64CAD 49.62CAD 51.35562,800
2025-12-09CAD 49.34CAD 50.79CAD 49.34CAD 50.68609,600
2025-12-08CAD 50.07CAD 50.24CAD 49.13CAD 49.17551,500
2025-12-05CAD 51.06CAD 51.47CAD 49.54CAD 49.89395,500
2025-12-04CAD 49.47CAD 50.66CAD 49.45CAD 50.42419,800
2025-12-03CAD 51.08CAD 51.27CAD 49.72CAD 49.95495,300
2025-12-02CAD 51.55CAD 51.63CAD 49.33CAD 50.58564,700
2025-12-01CAD 52.94CAD 53.13CAD 51.52CAD 51.81605,600
2025-11-28CAD 52.08CAD 52.83CAD 51.50CAD 52.76725,600
2025-11-27CAD 51.58CAD 51.87CAD 51.18CAD 51.74173,000
2025-11-26CAD 49.06CAD 51.77CAD 49.06CAD 51.63693,700
2025-11-25CAD 48.35CAD 49.27CAD 48.24CAD 48.84729,500
2025-11-24CAD 46.06CAD 48.65CAD 45.73CAD 48.602,274,600
2025-11-21CAD 45.41CAD 46.74CAD 45.14CAD 45.95562,100
2025-11-20CAD 47.81CAD 48.29CAD 45.46CAD 45.501,362,000
2025-11-19CAD 48.07CAD 49.11CAD 47.18CAD 47.61530,200
2025-11-18CAD 46.70CAD 47.86CAD 46.18CAD 47.28756,300
2025-11-17CAD 46.56CAD 47.30CAD 45.83CAD 46.44564,000
2025-11-14CAD 44.89CAD 47.09CAD 44.45CAD 46.80963,000
2025-11-13CAD 48.00CAD 48.10CAD 46.18CAD 46.94962,700
2025-11-12CAD 46.06CAD 47.82CAD 45.54CAD 47.14790,800
2025-11-11CAD 46.00CAD 46.04CAD 45.01CAD 45.77743,000
2025-11-10CAD 45.23CAD 45.82CAD 44.51CAD 45.55679,800
2025-11-07CAD 43.12CAD 43.66CAD 42.70CAD 43.47756,900
2025-11-06CAD 44.01CAD 44.58CAD 42.70CAD 42.96891,200
2025-11-05CAD 42.97CAD 43.88CAD 42.86CAD 43.72655,800
2025-11-04CAD 42.95CAD 43.36CAD 42.27CAD 42.29918,600
2025-11-03CAD 43.24CAD 44.21CAD 43.15CAD 43.94761,300
2025-10-31CAD 43.51CAD 43.94CAD 42.57CAD 43.241,528,300
2025-10-30CAD 41.96CAD 43.70CAD 41.00CAD 43.432,827,300
2025-10-29CAD 45.00CAD 45.52CAD 44.29CAD 44.441,411,000
2025-10-28CAD 42.02CAD 44.50CAD 41.88CAD 43.971,369,300
2025-10-27CAD 42.98CAD 43.64CAD 41.30CAD 42.741,113,900
2025-10-24CAD 43.65CAD 44.77CAD 43.51CAD 44.171,114,400
2025-10-23CAD 45.45CAD 45.70CAD 44.50CAD 44.58796,400
2025-10-22CAD 43.01CAD 44.63CAD 43.01CAD 44.531,502,900
2025-10-21CAD 46.60CAD 46.60CAD 43.95CAD 44.451,714,200
2025-10-20CAD 49.53CAD 49.88CAD 48.71CAD 49.40872,100
2025-10-17CAD 50.94CAD 51.31CAD 47.86CAD 48.351,783,000
2025-10-16CAD 51.33CAD 52.73CAD 50.82CAD 52.651,468,900
2025-10-15CAD 48.29CAD 50.75CAD 47.85CAD 50.611,119,500