Dark

AGI
Alamos Gold Inc. Class A Common Shares
stock NYSE

Market Open

May 19, 2025 1:00:10 PM EDT

25.06USD+2.265%(+0.56)1,627,949

25.05Bid 25.06Ask 0.01Spread

Pre-market

May 19, 2025 9:15:30 AM EDT

25.00USD+2.041%(+0.50)10,170

After-hours

May 16, 2025 4:53:30 PM EDT

24.50USD-0.061%(-0.02)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	24.940	25.1600	24.8800	25.06	+2.286%	1,627,949	0.000%
2025-05-16	23.900	24.5200	23.8213	24.50	-0.163%	3,065,432	+2.286%
2025-05-15	24.145	24.5600	23.7900	24.54	+3.066%	4,083,719	+2.119%
2025-05-14	24.110	24.2900	23.7500	23.81	-3.876%	5,024,585	+5.250%
2025-05-13	24.880	24.9450	24.4200	24.77	-0.442%	3,777,603	+1.171%
2025-05-12	25.840	25.8400	24.7200	24.88	-8.022%	4,820,992	+0.723%
2025-05-09	27.090	27.1500	26.4500	27.05	+1.654%	3,655,346	-7.357%
2025-05-08	26.960	27.0600	26.4050	26.61	-1.953%	3,321,428	-5.825%
2025-05-07	26.660	27.2000	26.4200	27.14	-0.367%	3,214,062	-7.664%
2025-05-06	26.330	27.2900	26.1300	27.24	+5.992%	6,108,549	-8.003%
2025-05-05	25.610	25.7100	25.0850	25.70	+3.964%	5,632,230	-2.490%
2025-05-02	26.020	26.3600	24.6600	24.72	-3.925%	5,293,575	+1.375%
2025-05-01	25.320	26.0000	23.8400	25.73	-9.783%	12,638,583	-2.604%
2025-04-30	27.885	28.5500	27.8850	28.52	+1.386%	3,552,042	-12.132%
2025-04-29	28.180	28.4600	27.8925	28.13	-1.055%	2,453,505	-10.914%
2025-04-28	27.900	28.4400	27.6300	28.43	+1.681%	2,822,343	-11.854%
2025-04-25	27.460	28.1100	27.3100	27.96	-1.062%	2,256,051	-10.372%
2025-04-24	28.310	28.3700	27.8200	28.26	+1.436%	2,117,480	-11.323%
2025-04-23	27.200	28.0300	26.9300	27.86	-3.432%	6,170,797	-10.050%
2025-04-22	29.700	29.8500	28.5700	28.85	-3.025%	5,536,137	-13.137%
2025-04-21	30.730	30.8500	29.1200	29.75	+0.575%	3,926,578	-15.765%
2025-04-17	30.130	30.2800	29.4263	29.58	-2.473%	3,122,758	-15.281%
2025-04-16	30.770	31.0000	29.8130	30.33	+2.362%	3,470,034	-17.376%
2025-04-15	29.840	30.0100	29.3320	29.63	+0.851%	2,780,989	-15.424%
2025-04-14	28.640	29.5400	28.4401	29.38	+0.548%	3,484,299	-14.704%
2025-04-11	29.160	29.9900	28.9600	29.22	+4.469%	6,019,058	-14.237%
2025-04-10	26.920	28.4700	26.7750	27.97	+5.388%	5,584,869	-10.404%
2025-04-09	25.810	27.0850	25.6400	26.54	+8.327%	6,046,904	-5.576%
2025-04-08	25.600	25.8600	24.3450	24.50	-0.122%	3,572,168	+2.286%
2025-04-07	23.670	25.6100	23.4900	24.53	+0.041%	4,811,806	+2.161%
2025-04-04	25.830	26.2600	24.2900	24.52	-8.746%	6,651,479	+2.202%
2025-04-03	24.960	27.3200	24.6500	26.87	+1.358%	5,398,187	-6.736%
2025-04-02	26.670	26.8500	26.2450	26.51	-0.934%	3,546,425	-5.470%
2025-04-01	26.715	26.9050	26.4000	26.76	+0.075%	2,703,125	-6.353%
2025-03-31	26.760	26.9600	25.8900	26.74	+0.640%	4,453,071	-6.283%
2025-03-28	26.970	27.2490	26.3800	26.57	-0.524%	3,773,688	-5.683%
2025-03-27	26.040	26.7200	26.0400	26.71	+3.407%	2,822,816	-6.177%
2025-03-26	26.250	26.3436	25.7750	25.83	-1.412%	2,156,868	-2.981%
2025-03-25	26.000	26.4950	25.9450	26.20	+2.065%	2,837,872	-4.351%
2025-03-24	26.120	26.3200	25.5100	25.67	-1.685%	3,165,798	-2.376%
2025-03-21	25.770	26.1100	25.3300	26.11	+0.077%	6,202,276	-4.021%
2025-03-20	25.900	26.3200	25.6700	26.09	-0.153%	3,271,242	-3.948%
2025-03-19	25.910	26.3300	25.4600	26.13	+1.122%	2,894,178	-4.095%
2025-03-18	26.180	26.3500	25.7350	25.84	+0.039%	4,372,630	-3.019%
2025-03-17	25.300	25.9000	25.2600	25.83	+2.704%	3,914,486	-2.981%
2025-03-14	25.360	25.3600	24.8700	25.15	+1.126%	3,082,240	-0.358%
2025-03-13	24.710	25.3100	24.5700	24.87	+1.427%	4,302,600	+0.764%
2025-03-12	23.780	24.6600	23.7800	24.52	+2.380%	3,641,461	+2.202%
2025-03-11	23.440	24.1500	23.3300	23.95	+3.905%	3,640,330	+4.635%
2025-03-10	23.610	23.7300	22.7750	23.05	-3.029%	4,354,050	+8.720%
2025-03-07	23.910	24.5900	23.6650	23.77	-0.502%	5,145,944	+5.427%
2025-03-06	24.100	24.4100	23.7700	23.89	-1.889%	3,777,385	+4.897%
2025-03-05	23.180	24.3700	23.0500	24.35	+5.275%	3,958,610	+2.916%
2025-03-04	23.550	23.8100	22.7650	23.13	+0.347%	2,473,785	+8.344%
2025-03-03	23.340	23.5300	22.8050	23.05	+0.831%	3,267,469	+8.720%
2025-02-28	22.315	22.8600	22.0350	22.86	+1.016%	2,444,118	+9.624%
2025-02-27	23.170	23.4200	22.6000	22.63	-3.988%	2,961,125	+10.738%
2025-02-26	22.980	23.8250	22.8950	23.57	+1.902%	2,740,642	+6.322%
2025-02-25	23.000	23.2000	22.5600	23.13	-0.173%	3,233,140	+8.344%
2025-02-24	22.870	23.4000	22.3600	23.17	+2.115%	2,754,537	+8.157%
2025-02-21	23.130	23.1700	22.6250	22.69	-2.492%	3,106,695	+10.445%
2025-02-20	22.860	24.2700	22.8200	23.27	+2.601%	4,076,070	+7.692%
2025-02-19	22.570	22.7965	22.4400	22.68	-0.088%	2,226,582	+10.494%
2025-02-18	22.710	22.8250	22.2600	22.70	+1.794%	3,101,103	+10.396%
2025-02-14	23.230	23.3200	22.1450	22.30	-3.380%	4,585,126	+12.377%
2025-02-13	22.900	23.0800	22.6400	23.08	+0.962%	2,128,034	+8.579%
2025-02-12	22.270	23.0472	22.2700	22.86	+1.690%	3,010,049	+9.624%
2025-02-11	22.720	22.8700	22.4100	22.48	-1.447%	2,533,780	+11.477%
2025-02-10	23.010	23.0600	22.4300	22.81	+2.840%	2,947,510	+9.864%
2025-02-07	22.410	22.4550	21.9550	22.18	-0.315%	2,337,285	+12.985%
2025-02-06	22.350	22.3800	22.1100	22.25	-0.358%	1,958,978	+12.629%
2025-02-05	21.830	22.6185	21.8200	22.33	+3.909%	2,711,406	+12.226%
2025-02-04	21.590	21.7450	21.2750	21.49	+0.514%	1,696,920	+16.612%
2025-02-03	21.170	21.8400	20.9800	21.38	+2.150%	3,075,112	+17.212%
2025-01-31	21.370	21.4450	20.9002	20.93	-1.320%	1,792,440	+19.732%
2025-01-30	20.880	21.3700	20.7300	21.21	+3.312%	2,653,939	+18.152%
2025-01-29	20.490	20.7700	20.2300	20.53	+0.244%	1,258,489	+22.065%
2025-01-28	20.300	20.5550	20.1600	20.48	+1.688%	1,068,246	+22.363%
2025-01-27	20.290	20.3000	19.7400	20.14	-2.233%	1,965,466	+24.429%
2025-01-24	20.435	20.6250	20.2800	20.60	+2.386%	1,454,735	+21.650%
2025-01-23	20.000	20.1400	19.6800	20.12	-0.297%	1,948,930	+24.553%
2025-01-22	20.190	20.4900	19.7700	20.18	+1.356%	2,223,130	+24.182%
2025-01-21	19.790	20.1125	19.7800	19.91	+1.894%	1,974,712	+25.866%
2025-01-17	19.300	19.6000	19.0700	19.54	+0.411%	1,119,135	+28.250%
2025-01-16	19.660	19.7900	19.4350	19.46	+0.309%	1,957,255	+28.777%
2025-01-15	19.870	19.8700	19.2500	19.40	-0.767%	1,938,595	+29.175%
2025-01-14	19.220	19.8400	19.0950	19.55	+2.035%	2,158,371	+28.184%
2025-01-13	19.270	19.3200	18.9600	19.16	-1.794%	1,988,439	+30.793%
2025-01-10	19.810	19.9300	19.4200	19.51	+0.931%	2,247,979	+28.447%
2025-01-08	18.970	19.3500	18.7700	19.33	+3.203%	1,515,448	+29.643%
2025-01-07	19.040	19.3000	18.6500	18.73	+0.214%	2,182,171	+33.796%
2025-01-06	19.150	19.2950	18.6750	18.69	-2.504%	1,414,977	+34.082%
2025-01-03	19.260	19.3900	19.1200	19.17	-0.467%	1,426,489	+30.725%
2025-01-02	18.720	19.2600	18.7200	19.26	+4.447%	1,874,146	+30.114%
2024-12-31	18.010	18.5200	17.9900	18.44	+2.048%	1,633,960	+35.900%
2024-12-30	18.120	18.2400	17.8000	18.07	-1.526%	1,514,439	+38.683%
2024-12-27	18.180	18.3700	18.0200	18.35	-0.434%	1,687,994	+36.567%
2024-12-26	18.490	18.6300	18.3401	18.43	+0.600%	943,197	+35.974%
2024-12-24	18.380	18.3900	18.2000	18.32	-0.163%	729,670	+36.790%
2024-12-23	18.220	18.4261	18.1100	18.35	+0.109%	1,473,113	+36.567%
2024-12-20	18.160	18.5450	18.0700	18.33	+1.215%	3,856,812	+36.716%
2024-12-19	18.270	18.4890	17.9800	18.11	+0.277%	1,741,441	+38.377%
2024-12-18	18.930	19.0600	17.9450	18.06	-5.296%	2,758,057	+38.760%
2024-12-17	18.800	19.1850	18.7800	19.07	-0.157%	1,460,573	+31.411%
2024-12-16	19.180	19.1900	18.8300	19.10	-0.052%	2,324,589	+31.204%
2024-12-13	19.350	19.4700	19.0029	19.11	-2.251%	1,946,045	+31.136%
2024-12-12	19.950	20.1500	19.5500	19.55	-4.073%	1,827,003	+28.184%
2024-12-11	19.650	20.4450	19.5900	20.38	+4.406%	1,809,662	+22.964%
2024-12-10	19.750	20.0200	19.4950	19.52	-0.102%	1,540,436	+28.381%
2024-12-09	19.520	20.0350	19.4800	19.54	+2.518%	2,318,177	+28.250%
2024-12-06	19.460	19.4600	18.9200	19.06	-2.055%	1,440,876	+31.480%
2024-12-05	19.570	19.7500	19.2450	19.46	-0.511%	1,258,493	+28.777%
2024-12-04	19.240	19.7250	19.2200	19.56	+1.033%	1,557,344	+28.119%
2024-12-03	18.780	19.7750	18.7800	19.36	+4.479%	2,642,341	+29.442%
2024-12-02	18.750	18.7900	18.4600	18.53	-1.541%	1,901,209	+35.240%
2024-11-29	18.650	18.9300	18.6500	18.82	+2.005%	1,166,108	+33.156%
2024-11-27	18.570	18.6400	18.3700	18.45	+0.381%	1,739,561	+35.827%
2024-11-26	18.390	18.3900	18.1400	18.38	+0.437%	1,994,595	+36.344%
2024-11-25	18.130	18.4250	18.0800	18.30	-3.021%	3,109,156	+36.940%
2024-11-22	19.000	19.0200	18.7700	18.87	+0.053%	2,022,568	+32.803%
2024-11-21	18.870	18.9900	18.6600	18.86	+0.802%	1,766,295	+32.874%
2024-11-20	18.710	18.8000	18.6100	18.71	-0.426%	1,216,345	+33.939%
2024-11-19	18.530	18.8300	18.3100	18.79	+2.566%	1,844,049	+33.369%
2024-11-18	18.030	18.3700	17.9500	18.32	+4.447%	1,710,514	+36.790%
2024-11-15	17.740	17.9400	17.4250	17.54	-1.127%	2,122,771	+42.873%
2024-11-14	17.750	17.8800	17.4800	17.74	-0.169%	2,929,825	+41.263%
2024-11-13	18.000	18.2600	17.7200	17.77	-0.948%	3,013,565	+41.024%
2024-11-12	17.955	18.0900	17.6700	17.94	-1.320%	2,684,581	+39.688%
2024-11-11	18.490	18.7500	17.7850	18.18	-6.192%	5,568,482	+37.844%
2024-11-08	19.510	19.7600	19.0550	19.38	-1.824%	2,383,695	+29.309%
2024-11-07	19.070	19.8250	18.5700	19.74	+1.543%	4,457,517	+26.950%
2024-11-06	19.030	19.6950	18.7100	19.44	-3.619%	3,962,730	+28.909%
2024-11-05	20.190	20.3700	19.9250	20.17	+0.298%	1,417,491	+24.244%
2024-11-04	20.220	20.3900	19.9300	20.11	0.000%	1,680,223	+24.615%
2024-11-01	20.340	20.6000	20.1100	20.11	-0.347%	2,594,510	+24.615%
2024-10-31	20.620	20.7200	20.0400	20.18	-3.721%	2,210,395	+24.182%
2024-10-30	21.070	21.1000	20.5750	20.96	-0.428%	1,627,404	+19.561%
2024-10-29	20.690	21.0600	20.4350	21.05	+2.683%	1,618,954	+19.050%
2024-10-28	20.720	20.8150	20.4450	20.50	-1.300%	2,251,082	+22.244%
2024-10-25	20.920	21.0700	20.6500	20.77	-1.517%	1,562,614	+20.655%
2024-10-24	21.200	21.2699	20.6200	21.09	-0.047%	2,311,499	+18.824%
2024-10-23	21.000	21.3700	20.8300	21.10	-1.310%	1,360,125	+18.768%
2024-10-22	21.140	21.4260	21.0700	21.38	+2.838%	2,394,426	+17.212%
2024-10-21	21.300	21.4500	20.7310	20.79	-0.953%	2,996,983	+20.539%
2024-10-18	20.340	21.1200	20.3200	20.99	+4.584%	3,023,131	+19.390%
2024-10-17	20.150	20.4450	20.0300	20.07	+0.501%	1,505,537	+24.863%
2024-10-16	19.950	20.2400	19.7400	19.97	+1.577%	2,503,761	+25.488%
2024-10-15	19.600	19.7040	19.3700	19.66	+0.102%	1,986,194	+27.467%
2024-10-14	19.500	19.8550	19.5000	19.64	+0.204%	1,235,925	+27.597%
2024-10-11	19.760	19.9400	19.5200	19.60	+0.204%	2,230,861	+27.857%
2024-10-10	19.250	19.5700	19.0200	19.56	+2.034%	2,457,801	+28.119%
2024-10-09	19.370	19.4000	18.9600	19.17	-1.692%	2,542,521	+30.725%
2024-10-08	19.210	19.5100	19.1400	19.50	+0.464%	1,776,944	+28.513%
2024-10-07	19.500	19.5200	19.1400	19.41	-0.919%	1,681,951	+29.109%
2024-10-04	19.670	19.9650	19.5400	19.59	-0.609%	2,038,491	+27.922%
2024-10-03	19.910	19.9800	19.5800	19.71	-2.135%	1,876,727	+27.144%
2024-10-02	20.130	20.3289	19.8950	20.14	-0.297%	2,133,633	+24.429%
2024-10-01	20.080	20.3050	19.8700	20.20	+1.304%	3,351,648	+24.059%
2024-09-30	19.920	20.0000	19.6200	19.94	-0.150%	2,667,506	+25.677%
2024-09-27	20.200	20.2900	19.8200	19.97	-2.299%	2,780,007	+25.488%
2024-09-26	20.680	20.7600	20.3100	20.44	-1.113%	3,488,244	+22.603%
2024-09-25	20.970	21.0300	20.5150	20.67	-1.006%	3,312,499	+21.239%
2024-09-24	21.140	21.1600	20.8050	20.88	-0.760%	2,058,582	+20.019%
2024-09-23	20.920	21.4200	20.8000	21.04	+1.057%	3,183,359	+19.106%
2024-09-20	20.580	20.8250	20.3900	20.82	+2.562%	6,079,267	+20.365%
2024-09-19	20.620	20.6500	20.0229	20.30	+0.495%	2,343,676	+23.448%
2024-09-18	20.500	21.1400	20.1500	20.20	-1.174%	2,664,073	+24.059%
2024-09-17	20.490	20.7700	20.1900	20.44	-1.161%	2,073,607	+22.603%
2024-09-16	20.770	20.8000	20.4100	20.68	-0.048%	2,160,437	+21.180%
2024-09-13	20.460	20.8950	20.4500	20.69	+3.141%	4,347,478	+21.121%
2024-09-12	19.300	20.2000	19.2000	20.06	+6.081%	6,109,732	+24.925%
2024-09-11	18.600	18.9400	18.5700	18.91	+1.123%	1,861,218	+32.522%
2024-09-10	18.200	18.7300	18.1600	18.70	+2.974%	1,446,299	+34.011%
2024-09-09	18.110	18.2899	18.0650	18.16	+0.331%	909,914	+37.996%
2024-09-06	18.390	18.4363	17.9500	18.10	-1.470%	1,709,983	+38.453%
2024-09-05	18.590	18.6300	18.2850	18.37	+0.492%	1,423,181	+36.418%
2024-09-04	18.240	18.6100	18.1700	18.28	-0.921%	1,987,134	+37.090%
2024-09-03	18.900	19.0600	18.2600	18.45	-4.305%	2,793,584	+35.827%
2024-08-30	19.140	19.2800	19.0400	19.28	+0.574%	1,420,136	+29.979%
2024-08-29	19.130	19.4500	19.1000	19.17	+0.314%	1,143,829	+30.725%
2024-08-28	19.240	19.2500	18.8300	19.11	-1.950%	2,665,819	+31.136%
2024-08-27	19.360	19.5100	19.1700	19.49	-0.409%	1,981,786	+28.579%
2024-08-26	19.770	19.8200	19.4000	19.57	-0.255%	1,222,200	+28.053%
2024-08-23	19.740	19.9000	19.4700	19.62	+0.822%	1,800,270	+27.727%
2024-08-22	19.500	19.7400	19.3300	19.46	-1.965%	2,066,673	+28.777%
2024-08-21	19.890	19.9500	19.6800	19.85	-0.301%	1,807,903	+26.247%
2024-08-20	19.850	20.2400	19.7450	19.91	+1.685%	3,052,542	+25.866%
2024-08-19	19.150	19.6800	19.0900	19.58	+2.086%	3,037,304	+27.988%
2024-08-16	18.750	19.2700	18.5600	19.18	+4.013%	3,149,697	+30.657%
2024-08-15	18.450	18.5252	18.0300	18.44	-0.162%	1,426,045	+35.900%
2024-08-14	18.410	18.4800	18.0800	18.47	-0.108%	1,286,759	+35.679%
2024-08-13	18.000	18.6800	18.0000	18.49	+2.268%	2,698,464	+35.533%
2024-08-12	17.580	18.2600	17.4400	18.08	+4.028%	2,398,218	+38.606%
2024-08-09	17.410	17.4900	17.1500	17.38	+0.988%	1,303,871	+44.189%
2024-08-08	16.860	17.3800	16.6342	17.21	+3.301%	1,898,176	+45.613%
2024-08-07	17.480	17.5000	16.6400	16.66	-3.252%	1,369,598	+50.420%
2024-08-06	16.780	17.4950	16.6800	17.22	+1.653%	1,859,939	+45.528%
2024-08-05	16.350	17.3200	15.7400	16.94	-2.755%	3,927,421	+47.934%
2024-08-02	17.420	17.9800	17.2050	17.42	+0.288%	4,545,956	+43.858%
2024-08-01	17.750	18.2000	17.0500	17.37	+1.996%	4,171,098	+44.272%
2024-07-31	17.050	17.1800	16.8700	17.03	+1.854%	1,631,197	+47.152%
2024-07-30	16.960	16.9600	16.5500	16.72	-0.948%	1,411,696	+49.880%
2024-07-29	16.640	16.8900	16.4200	16.88	+2.241%	1,017,508	+48.460%
2024-07-26	16.600	16.6700	16.3700	16.51	+0.979%	1,564,411	+51.787%
2024-07-25	16.700	16.7600	16.3300	16.35	-4.609%	2,192,981	+53.272%
2024-07-24	17.280	17.6500	17.1300	17.14	0.000%	1,399,105	+46.208%
2024-07-23	17.170	17.2200	16.9700	17.14	-0.058%	956,549	+46.208%
2024-07-22	16.970	17.1950	16.8150	17.15	+0.646%	1,916,162	+46.122%
2024-07-19	16.650	17.1100	16.5900	17.04	-0.467%	1,308,957	+47.066%
2024-07-18	17.280	17.3200	16.9100	17.12	-0.869%	1,736,987	+46.379%
2024-07-17	17.850	17.8800	17.2600	17.27	-2.923%	1,577,211	+45.107%
2024-07-16	17.660	17.9050	17.5800	17.79	+1.310%	1,760,836	+40.866%
2024-07-15	17.790	17.8150	17.4500	17.56	-0.397%	1,290,222	+42.711%
2024-07-12	17.360	17.6650	17.3000	17.63	+0.628%	1,839,418	+42.144%
2024-07-11	17.500	17.6200	16.8800	17.52	+2.396%	1,882,383	+43.037%
2024-07-10	16.870	17.2190	16.8200	17.11	+2.455%	1,219,060	+46.464%
2024-07-09	16.750	16.9100	16.6400	16.70	-0.239%	1,071,064	+50.060%
2024-07-08	16.480	16.7400	16.3901	16.74	+1.026%	1,007,174	+49.701%
2024-07-05	16.330	16.7700	16.2800	16.57	+2.983%	1,922,053	+51.237%
2024-07-03	15.890	16.3000	15.8200	16.09	+3.207%	1,008,678	+55.749%
2024-07-02	15.500	15.7550	15.3500	15.59	+0.322%	2,256,488	+60.744%
2024-07-01	15.770	15.8500	15.5400	15.54	-0.893%	644,665	+61.261%
2024-06-28	15.880	15.9700	15.5800	15.68	-0.571%	1,029,197	+59.821%
2024-06-27	15.990	16.1000	15.7700	15.77	-0.505%	1,189,384	+58.909%
2024-06-26	15.500	15.8600	15.4800	15.85	+1.472%	1,509,798	+58.107%
2024-06-25	15.600	15.7000	15.5000	15.62	-0.446%	1,033,421	+60.435%
2024-06-24	15.800	15.9500	15.5300	15.69	-0.191%	1,876,186	+59.720%
2024-06-21	15.830	15.8700	15.5450	15.72	-1.070%	5,003,239	+59.415%
2024-06-20	15.640	15.9250	15.5800	15.89	+2.715%	2,276,982	+57.709%
2024-06-18	15.210	15.6250	15.1603	15.47	+1.111%	1,926,091	+61.991%
2024-06-17	15.170	15.3850	15.0100	15.30	-0.065%	1,668,844	+63.791%
2024-06-14	15.480	15.5000	15.1300	15.31	+0.393%	1,926,617	+63.684%
2024-06-13	15.810	16.0100	15.1700	15.25	-4.329%	4,553,489	+64.328%
2024-06-12	16.190	16.2900	15.8300	15.94	+0.252%	1,389,386	+57.215%
2024-06-11	16.040	16.0700	15.7800	15.90	-1.548%	1,258,748	+57.610%
2024-06-10	16.010	16.2000	15.7850	16.15	+1.190%	2,203,111	+55.170%
2024-06-07	16.400	16.4214	15.9000	15.96	-5.674%	2,768,124	+57.018%
2024-06-06	16.670	17.0000	16.6400	16.92	+1.500%	1,733,563	+48.109%
2024-06-05	16.430	16.7000	16.3400	16.67	+1.833%	1,345,205	+50.330%
2024-06-04	16.580	16.6100	16.0900	16.37	-3.251%	1,789,318	+53.085%
2024-06-03	16.740	16.9300	16.6950	16.92	+1.257%	1,379,574	+48.109%
2024-05-31	16.890	17.0495	16.5200	16.71	-0.595%	1,520,580	+49.970%
2024-05-30	16.750	17.0350	16.7500	16.81	+0.358%	1,653,092	+49.078%
2024-05-29	16.890	17.0900	16.7300	16.75	-2.047%	1,379,473	+49.612%
2024-05-28	17.000	17.2000	16.8100	17.10	+3.074%	1,734,015	+46.550%
2024-05-24	16.650	16.8300	16.5400	16.59	+0.242%	1,062,501	+51.055%
2024-05-23	16.470	16.7300	16.3200	16.55	+0.060%	3,460,594	+51.420%
2024-05-22	17.020	17.0950	16.4300	16.54	-4.116%	2,632,146	+51.511%
2024-05-21	17.100	17.2900	16.9400	17.25	+0.232%	2,058,178	+45.275%
2024-05-20	17.090	17.2800	16.9100	17.21	+0.702%	1,798,650	+45.613%
2024-05-17	16.550	17.1100	16.4500	17.09	+4.975%	3,707,894	+46.635%
2024-05-16	16.020	16.3700	15.9100	16.28	+0.930%	2,542,602	+53.931%
2024-05-15	15.920	16.2000	15.6450	16.13	+2.218%	2,065,556	+55.363%
2024-05-14	15.570	15.7900	15.4700	15.78	+2.335%	1,578,812	+58.809%
2024-05-13	15.610	15.7200	15.3450	15.42	-1.470%	1,567,423	+62.516%
2024-05-10	15.880	15.9400	15.6150	15.65	-0.191%	2,180,960	+60.128%
2024-05-09	15.440	15.7600	15.4100	15.68	+2.350%	2,290,685	+59.821%
2024-05-08	15.140	15.5600	15.0518	15.32	+0.131%	1,379,114	+63.577%
2024-05-07	15.200	15.4250	15.1800	15.30	+0.196%	1,120,532	+63.791%
2024-05-06	15.400	15.4900	15.2200	15.27	+1.597%	1,343,238	+64.113%
2024-05-03	15.010	15.1500	14.8000	15.03	+0.468%	1,613,695	+66.733%
2024-05-02	14.760	15.0900	14.7200	14.96	0.000%	1,857,573	+67.513%
2024-05-01	14.860	15.3000	14.6350	14.96	+1.700%	2,220,162	+67.513%
2024-04-30	14.960	15.1400	14.6900	14.71	-4.728%	2,656,388	+70.360%
2024-04-29	15.330	15.5700	14.9700	15.44	+0.915%	2,017,759	+62.306%
2024-04-26	15.090	15.3500	14.9624	15.30	+2.136%	2,032,826	+63.791%
2024-04-25	15.010	15.4100	14.3100	14.98	-1.447%	5,592,302	+67.290%
2024-04-24	15.000	15.2800	14.9400	15.20	+0.463%	2,569,027	+64.868%
2024-04-23	14.670	15.1600	14.6300	15.13	+2.507%	3,034,739	+65.631%
2024-04-22	14.800	15.1100	14.7100	14.76	-3.529%	2,953,793	+69.783%
2024-04-19	14.990	15.4000	14.9900	15.30	+1.594%	2,422,459	+63.791%
2024-04-18	15.140	15.1900	14.8900	15.06	+0.803%	1,509,311	+66.401%
2024-04-17	15.010	15.2600	14.8100	14.94	+0.403%	2,081,958	+67.738%
2024-04-16	14.690	15.0400	14.5700	14.88	-0.734%	2,094,712	+68.414%
2024-04-15	15.340	15.4200	14.7100	14.99	-1.446%	3,885,008	+67.178%
2024-04-12	15.720	16.0100	15.0501	15.21	-1.041%	5,405,708	+64.760%
2024-04-11	15.320	15.4850	14.9850	15.37	+1.385%	2,389,034	+63.045%
2024-04-10	14.610	15.1850	14.4701	15.16	+0.664%	3,120,115	+65.303%
2024-04-09	15.370	15.4500	14.9300	15.06	+1.346%	3,727,820	+66.401%
2024-04-08	14.990	15.2700	14.6500	14.86	+0.202%	2,955,795	+68.641%
2024-04-05	14.510	14.9800	14.4500	14.83	+2.205%	2,267,081	+68.982%
2024-04-04	14.820	14.8600	14.4900	14.51	-2.355%	2,616,586	+72.708%
2024-04-03	14.540	14.9350	14.5100	14.86	+1.572%	2,506,911	+68.641%
2024-04-02	14.630	14.6700	14.3900	14.63	+0.758%	2,557,538	+71.292%
2024-04-01	15.000	15.0800	14.3800	14.52	-1.559%	4,294,902	+72.590%
2024-03-28	14.720	14.8600	14.5800	14.75	+1.375%	2,804,927	+69.898%
2024-03-27	13.650	14.6400	13.6400	14.55	+6.985%	5,788,433	+72.234%
2024-03-26	13.760	13.8300	13.5250	13.60	-0.293%	1,664,316	+84.265%
2024-03-25	13.550	13.8600	13.5500	13.64	+1.037%	1,548,172	+83.724%
2024-03-22	13.500	13.6450	13.4400	13.50	-0.881%	1,481,763	+85.630%
2024-03-21	13.810	13.9600	13.6001	13.62	+0.147%	3,119,422	+83.994%
2024-03-20	13.110	13.7350	13.0700	13.60	+3.580%	2,350,636	+84.265%
2024-03-19	13.260	13.2700	13.0600	13.13	-1.868%	1,573,624	+90.861%
2024-03-18	13.620	13.6700	13.3300	13.38	-1.545%	1,824,741	+87.294%
2024-03-15	13.600	13.7450	13.5450	13.59	0.000%	5,802,034	+84.400%
2024-03-14	13.660	13.7700	13.4500	13.59	-1.593%	1,681,295	+84.400%
2024-03-13	13.620	13.9100	13.5800	13.81	+1.246%	3,016,272	+81.463%
2024-03-12	13.430	13.6613	13.3398	13.64	-0.872%	2,127,474	+83.724%
2024-03-11	13.400	13.9100	13.3300	13.76	+2.994%	5,763,503	+82.122%
2024-03-08	13.620	13.6900	13.3100	13.36	-0.964%	2,190,126	+87.575%
2024-03-07	13.450	13.5000	13.2900	13.49	+1.735%	2,161,824	+85.767%
2024-03-06	12.980	13.3250	12.9600	13.26	+3.352%	2,603,932	+88.989%
2024-03-05	13.070	13.3200	12.8000	12.83	-0.078%	3,375,140	+95.323%
2024-03-04	12.450	12.8800	12.4000	12.84	+4.305%	3,419,867	+95.171%
2024-03-01	11.960	12.3850	11.7600	12.31	+4.234%	3,763,651	+103.574%
2024-02-29	11.860	12.0000	11.7350	11.81	+2.340%	2,343,237	+112.193%
2024-02-28	11.470	11.5750	11.3600	11.54	+0.261%	2,392,537	+117.158%
2024-02-27	11.720	11.8200	11.4300	11.51	-2.209%	1,939,866	+117.724%
2024-02-26	11.730	11.7700	11.5900	11.77	-1.009%	1,446,287	+112.914%
2024-02-23	11.500	11.9475	11.3350	11.89	+3.843%	2,899,905	+110.765%
2024-02-22	11.650	11.7500	11.3550	11.45	-2.553%	2,828,873	+118.865%
2024-02-21	11.680	11.7700	11.5650	11.75	-0.170%	1,394,990	+113.277%
2024-02-20	11.810	11.8600	11.6800	11.77	+0.598%	1,718,584	+112.914%
2024-02-16	11.600	11.8200	11.5546	11.70	-0.256%	3,178,282	+114.188%
2024-02-15	11.700	11.8300	11.6400	11.73	+2.356%	2,273,940	+113.640%
2024-02-14	11.400	11.4897	11.2750	11.46	+0.615%	2,199,343	+118.674%
2024-02-13	11.720	11.7200	11.2400	11.39	-5.320%	4,693,810	+120.018%
2024-02-12	11.940	12.1150	11.8800	12.03	+0.669%	1,480,950	+108.313%
2024-02-09	12.100	12.1000	11.8500	11.95	-1.240%	1,639,201	+109.707%
2024-02-08	12.200	12.2500	12.0000	12.10	-1.546%	2,269,867	+107.107%
2024-02-07	12.540	12.6199	12.2500	12.29	-2.538%	1,795,797	+103.906%
2024-02-06	12.410	12.6550	12.3500	12.61	+2.437%	1,995,437	+98.731%
2024-02-05	12.220	12.4100	12.1300	12.31	-0.965%	1,970,367	+103.574%
2024-02-02	12.320	12.5099	12.2300	12.43	-1.972%	2,361,629	+101.609%
2024-02-01	12.230	12.7100	12.2050	12.68	+4.707%	3,177,476	+97.634%
2024-01-31	12.290	12.4700	12.0900	12.11	-1.062%	1,977,549	+106.936%
2024-01-30	12.420	12.4600	12.1700	12.24	-0.891%	2,543,546	+104.739%
2024-01-29	12.310	12.3600	12.1250	12.35	+1.396%	1,592,391	+102.915%
2024-01-26	12.320	12.3600	12.1550	12.18	-0.895%	1,394,869	+105.747%
2024-01-25	12.290	12.4000	12.1400	12.29	+1.570%	2,532,829	+103.906%
2024-01-24	12.560	12.6100	12.0550	12.10	-2.104%	2,388,301	+107.107%
2024-01-23	12.200	12.4000	12.0300	12.36	+2.233%	1,919,999	+102.751%
2024-01-22	12.050	12.2300	11.9200	12.09	-0.739%	1,395,791	+107.279%
2024-01-19	12.400	12.4000	11.9900	12.18	-1.217%	2,201,297	+105.747%
2024-01-18	12.310	12.4200	12.1850	12.33	+0.407%	2,002,734	+103.244%
2024-01-17	12.170	12.3200	12.0100	12.28	-0.728%	3,162,310	+104.072%
2024-01-16	12.620	12.7100	12.3400	12.37	-3.810%	3,312,712	+102.587%
2024-01-12	13.070	13.2100	12.8200	12.86	+1.180%	2,124,764	+94.868%
2024-01-11	12.770	12.9000	12.5000	12.71	+0.873%	3,059,169	+97.168%
2024-01-10	12.580	12.6699	12.4400	12.60	+0.639%	1,542,229	+98.889%
2024-01-09	12.870	12.9100	12.4700	12.52	-2.492%	3,434,224	+100.160%
2024-01-08	12.750	12.9650	12.7000	12.84	-1.155%	1,615,267	+95.171%
2024-01-05	12.890	13.1900	12.8050	12.99	+0.542%	2,237,232	+92.918%
2024-01-04	12.820	13.0587	12.7600	12.92	+0.623%	1,662,099	+93.963%
2024-01-03	12.830	12.9700	12.7500	12.84	-1.985%	2,818,644	+95.171%
2024-01-02	13.410	13.5564	13.0800	13.10	-2.747%	2,497,030	+91.298%
2023-12-29	13.500	13.5600	13.3231	13.47	-0.883%	2,073,668	+86.043%
2023-12-28	13.970	13.9909	13.5600	13.59	-2.859%	2,538,028	+84.400%
2023-12-27	13.910	14.1700	13.8704	13.99	+0.793%	2,162,453	+79.128%
2023-12-26	13.970	14.0700	13.7500	13.88	-0.359%	1,478,713	+80.548%
2023-12-22	14.160	14.3600	13.9150	13.93	+0.650%	2,339,529	+79.899%
2023-12-21	13.950	14.0000	13.7800	13.84	+1.022%	1,732,280	+81.069%
2023-12-20	14.160	14.1800	13.6900	13.70	-3.043%	1,920,571	+82.920%
2023-12-19	13.720	14.2600	13.6300	14.13	+3.516%	2,428,018	+77.353%
2023-12-18	13.790	13.8800	13.6000	13.65	+0.073%	2,708,884	+83.590%
2023-12-15	13.930	13.9300	13.6100	13.64	-1.729%	6,063,838	+83.724%
2023-12-14	14.250	14.3400	13.7700	13.88	-0.786%	4,013,431	+80.548%
2023-12-13	13.200	14.0200	13.1050	13.99	+6.469%	4,279,723	+79.128%
2023-12-12	13.430	13.5000	13.1100	13.14	-2.159%	3,609,109	+90.715%
2023-12-11	13.490	13.5500	13.2200	13.43	-2.469%	3,818,798	+86.597%
2023-12-08	13.790	14.1500	13.5900	13.77	-2.754%	4,149,275	+81.990%
2023-12-07	14.270	14.2700	14.0100	14.16	+0.071%	2,255,754	+76.977%
2023-12-06	14.360	14.4100	14.1100	14.15	-0.632%	2,302,650	+77.102%
2023-12-05	14.430	14.6300	14.1900	14.24	-1.996%	3,027,367	+75.983%
2023-12-04	14.600	14.6770	14.2500	14.53	-2.221%	4,215,452	+72.471%
2023-12-01	14.750	14.9500	14.6150	14.86	+0.338%	2,885,182	+68.641%
2023-11-30	14.520	14.8400	14.4350	14.81	+1.438%	2,309,521	+69.210%
2023-11-29	14.500	14.6900	14.4000	14.60	+0.206%	2,386,665	+71.644%
2023-11-28	14.180	14.5800	14.0800	14.57	+3.627%	3,989,301	+71.997%
2023-11-27	13.900	14.2350	13.8200	14.06	+2.703%	4,591,895	+78.236%

.dark-mode .Q2X4JR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q2X4JR{ color: #333333; background-color: white; border: 2px solid #333333; }AGIAlamos Gold Inc. Class A Common Sharesstock NYSE

AGI
Alamos Gold Inc. Class A Common Shares
stock NYSE