Dark

AGI
Alamos Gold Inc. Class A Common Shares
stock NYSE

At Close

Jul 27, 2026 3:59:55 PM EDT

29.72USD+0.473%(+0.14)3,530,772

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 27, 2026 8:34:30 AM EDT

29.76USD+0.609%(+0.18)4,650

After-hours

Jul 27, 2026 4:45:30 PM EDT

29.50USD-0.740%(-0.22)423,034

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	29.9300	30.1900	29.3399	29.7200	+0.473%	4,268,696	0.000%
2026-07-24	29.7900	30.1400	29.2600	29.5800	+0.681%	3,541,295	+0.473%
2026-07-23	29.5200	29.9000	29.0650	29.3800	-3.798%	3,343,212	+1.157%
2026-07-22	30.0000	31.0690	29.9700	30.5400	+3.455%	4,607,531	-2.685%
2026-07-21	28.7600	29.6250	28.6200	29.5200	+4.792%	3,254,538	+0.678%
2026-07-20	28.0700	28.3698	27.8700	28.1700	-0.318%	3,794,908	+5.502%
2026-07-17	27.8000	28.6700	27.6301	28.2600	+0.035%	4,654,681	+5.166%
2026-07-16	28.5200	28.5892	27.8800	28.2500	-2.653%	3,789,844	+5.204%
2026-07-15	29.4200	29.6750	28.5150	29.0200	-1.192%	3,508,085	+2.412%
2026-07-14	29.9400	29.9800	29.1200	29.3700	+1.767%	4,265,442	+1.192%
2026-07-13	28.9600	29.3450	28.6300	28.8600	-2.037%	3,934,961	+2.980%
2026-07-10	29.5900	29.7850	28.9100	29.4600	-1.406%	3,276,772	+0.883%
2026-07-09	29.8000	30.0200	29.4300	29.8800	+2.224%	3,864,801	-0.535%
2026-07-08	29.9900	29.9900	28.1650	29.2300	-4.227%	6,215,718	+1.676%
2026-07-07	31.4900	31.7075	30.2650	30.5200	-3.326%	2,756,234	-2.621%
2026-07-06	31.9700	32.3400	31.0800	31.5700	-0.032%	3,606,741	-5.860%
2026-07-02	31.0600	31.9000	30.9000	31.5800	+4.190%	4,862,410	-5.890%
2026-07-01	30.3400	31.8200	30.2300	30.3100	-0.099%	3,057,019	-1.947%
2026-06-30	30.9100	31.0568	29.9300	30.3400	-1.301%	5,017,266	-2.044%
2026-06-29	31.1100	31.1712	30.1300	30.7400	-1.852%	5,039,596	-3.318%
2026-06-26	31.5100	32.2100	31.0654	31.3200	+0.675%	4,990,681	-5.109%
2026-06-25	30.7500	31.3000	30.3600	31.1100	+3.355%	5,969,873	-4.468%
2026-06-24	29.9100	31.1100	29.4900	30.1000	-2.526%	8,469,092	-1.262%
2026-06-23	30.8100	31.3000	30.3007	30.8800	-3.620%	6,736,057	-3.756%
2026-06-22	32.1900	32.1900	30.2000	32.0400	-11.833%	17,290,346	-7.241%
2026-06-18	37.2400	38.4150	35.6780	36.3400	-2.600%	5,937,154	-18.217%
2026-06-17	38.2700	39.5600	37.2900	37.3100	-2.889%	5,418,622	-20.343%
2026-06-16	37.9700	38.7700	37.6800	38.4200	+2.072%	2,920,845	-22.644%
2026-06-15	37.3300	38.7200	37.2900	37.6400	+6.932%	6,020,811	-21.041%
2026-06-12	34.9400	35.5900	34.2900	35.2000	+2.059%	3,682,398	-15.568%
2026-06-11	32.9900	34.8600	32.8604	34.4900	+4.483%	6,032,569	-13.830%
2026-06-10	33.8300	34.8200	32.8700	33.0100	-5.686%	4,831,365	-9.967%
2026-06-09	36.3100	36.3500	33.6200	35.0000	-2.425%	5,539,871	-15.086%
2026-06-08	35.7300	36.4600	35.5200	35.8700	+0.985%	4,604,678	-17.145%
2026-06-05	37.6900	37.6900	35.3800	35.5200	-8.003%	5,220,341	-16.329%
2026-06-04	38.7000	39.1900	38.2800	38.6100	+2.143%	2,746,979	-23.025%
2026-06-03	38.8500	38.9700	37.7000	37.8000	-4.570%	2,824,207	-21.376%
2026-06-02	39.7900	40.1400	38.8400	39.6100	+0.152%	2,469,577	-24.968%
2026-06-01	39.6700	40.0800	38.4000	39.5500	-3.064%	3,936,378	-24.855%
2026-05-29	39.4000	41.1700	38.9900	40.8000	+3.239%	3,293,128	-27.157%
2026-05-28	38.1400	39.9800	37.2753	39.5200	+2.703%	3,304,214	-24.798%
2026-05-27	38.9700	39.5400	38.4500	38.4800	-4.374%	2,405,378	-22.765%
2026-05-26	39.7000	40.3400	39.3100	40.2400	+4.956%	2,349,202	-26.143%
2026-05-22	39.0700	39.3400	38.2900	38.3400	-2.318%	2,207,971	-22.483%
2026-05-21	38.8500	40.0700	38.5900	39.2500	-0.683%	1,843,909	-24.280%
2026-05-20	39.0500	40.0450	38.2200	39.5200	+2.490%	3,457,556	-24.798%
2026-05-19	39.5500	39.5500	38.3201	38.5600	-4.318%	2,768,290	-22.925%
2026-05-18	40.3100	41.4000	40.0300	40.3000	+0.174%	1,229,918	-26.253%
2026-05-15	41.6500	41.8300	39.5950	40.2300	-7.432%	3,282,699	-26.125%
2026-05-14	43.3600	43.7800	42.6100	43.4600	-0.435%	1,800,566	-31.615%
2026-05-13	43.9300	44.2500	43.1350	43.6500	-1.844%	2,674,676	-31.913%
2026-05-12	43.0200	44.7300	42.2000	44.4700	+1.298%	2,185,618	-33.168%
2026-05-11	43.8300	45.1000	43.4800	43.9000	+1.199%	3,125,723	-32.301%
2026-05-08	42.9300	44.0400	42.4200	43.3800	+2.384%	2,942,793	-31.489%
2026-05-07	43.2200	44.5800	42.1900	42.3700	+0.881%	6,206,181	-29.856%
2026-05-06	40.8600	42.8900	40.7100	42.0000	+8.025%	4,776,342	-29.238%
2026-05-05	39.7000	39.9300	38.8050	38.8800	-0.461%	2,139,739	-23.560%
2026-05-04	39.0000	39.4200	38.5500	39.0600	-0.913%	3,317,625	-23.912%
2026-05-01	39.9800	40.4900	39.3300	39.4200	-1.302%	3,891,670	-24.607%
2026-04-30	41.7000	41.7600	39.4000	39.9400	-2.419%	6,497,610	-25.588%
2026-04-29	41.6250	41.6250	40.2550	40.9300	-1.870%	4,900,120	-27.388%
2026-04-28	42.4300	42.9200	41.2700	41.7100	-4.247%	3,863,974	-28.746%
2026-04-27	44.6200	44.8500	43.4700	43.5600	-3.543%	2,903,361	-31.772%
2026-04-24	44.4100	45.4400	43.7000	45.1600	+2.683%	3,011,680	-34.190%
2026-04-23	44.4400	45.0000	42.7100	43.9800	-2.613%	3,168,672	-32.424%
2026-04-22	45.6700	46.0450	44.8550	45.1600	+1.392%	2,485,262	-34.190%
2026-04-21	48.5200	49.0400	44.4700	44.5400	-9.009%	5,105,894	-33.273%
2026-04-20	48.7800	49.3500	48.1300	48.9500	-0.811%	1,938,632	-39.285%
2026-04-17	49.2500	50.4000	49.1400	49.3500	+2.026%	3,209,464	-39.777%
2026-04-16	48.3300	48.6800	47.9000	48.3700	+1.129%	1,703,348	-38.557%
2026-04-15	48.5400	48.8822	47.5900	47.8300	-1.948%	1,826,933	-37.863%
2026-04-14	49.0000	49.8800	48.3800	48.7800	+1.224%	2,192,287	-39.073%
2026-04-13	47.9900	48.6800	47.8000	48.1900	-0.598%	2,260,640	-38.327%
2026-04-10	47.5200	48.6500	47.5050	48.4800	+2.952%	2,191,080	-38.696%
2026-04-09	47.7200	48.6100	46.6001	47.0900	-1.113%	2,083,894	-36.887%
2026-04-08	48.3600	48.9600	46.8700	47.6200	+2.453%	3,622,022	-37.589%
2026-04-07	46.4900	46.8700	45.0700	46.4800	+0.367%	2,543,143	-36.059%
2026-04-06	45.9900	46.6000	45.7000	46.3100	+0.652%	2,078,330	-35.824%
2026-04-02	43.3000	46.1300	43.2700	46.0100	+0.855%	3,291,295	-35.405%
2026-04-01	45.6600	46.7500	44.8400	45.6200	+2.678%	3,716,294	-34.853%
2026-03-31	42.7300	44.6600	42.7300	44.4300	+6.419%	3,125,048	-33.108%
2026-03-30	43.3900	43.6200	41.3300	41.7500	-1.857%	4,056,040	-28.814%
2026-03-27	40.3100	42.7800	40.0200	42.5400	+5.532%	4,450,309	-30.136%
2026-03-26	40.6900	42.6500	40.2600	40.3100	-3.680%	3,222,415	-26.271%
2026-03-25	42.6000	42.7500	41.3500	41.8500	+2.398%	3,487,517	-28.984%
2026-03-24	39.4500	41.0800	38.9100	40.8700	+1.793%	3,980,134	-27.282%
2026-03-23	37.8100	41.2500	37.7100	40.1500	+4.912%	6,079,651	-25.978%
2026-03-20	39.7100	39.7500	37.7410	38.2700	-3.407%	8,857,136	-22.341%
2026-03-19	39.0200	40.1128	37.7500	39.6200	-5.419%	7,928,955	-24.987%
2026-03-18	43.8600	43.9400	41.6100	41.8900	-8.377%	4,246,267	-29.052%
2026-03-17	46.6800	47.1350	45.3400	45.7200	-1.189%	2,051,376	-34.996%
2026-03-16	45.3200	46.9300	44.9600	46.2700	+0.916%	3,779,444	-35.768%
2026-03-13	47.9100	48.0450	45.6000	45.8500	-5.503%	3,185,717	-35.180%
2026-03-12	49.3300	49.6200	48.1100	48.5200	-1.821%	3,274,353	-38.747%
2026-03-11	49.9400	50.2200	48.4600	49.4200	-2.255%	2,333,227	-39.862%
2026-03-10	52.0100	52.0100	50.2199	50.5600	-1.173%	2,911,803	-41.218%
2026-03-09	48.4100	51.2500	47.3000	51.1600	+2.546%	3,784,379	-41.908%
2026-03-06	48.8900	50.0200	47.5000	49.8900	+1.033%	2,876,164	-40.429%
2026-03-05	51.1400	51.1500	48.0700	49.3800	-4.965%	4,672,844	-39.814%
2026-03-04	53.3000	53.5100	51.2850	51.9600	-0.555%	4,803,292	-42.802%
2026-03-03	52.1600	52.6300	49.8100	52.2500	-5.567%	5,161,541	-43.120%
2026-03-02	54.9000	55.4100	53.0333	55.3300	+2.104%	5,248,516	-46.286%
2026-02-27	52.9400	54.3700	52.6700	54.1900	+3.317%	4,107,523	-45.156%
2026-02-26	49.8000	52.4800	49.3200	52.4500	+4.858%	3,140,328	-43.337%
2026-02-25	50.9150	51.0000	49.8650	50.0200	-1.068%	2,496,048	-40.584%
2026-02-24	48.4800	50.8600	48.0100	50.5600	+1.730%	3,040,027	-41.218%
2026-02-23	48.0000	49.8300	48.0000	49.7000	+3.888%	4,099,885	-40.201%
2026-02-20	45.9200	48.0700	45.0200	47.8400	+4.317%	4,521,688	-37.876%
2026-02-19	43.6500	46.1650	42.8500	45.8600	+4.847%	4,248,686	-35.194%
2026-02-18	44.2950	44.3900	43.3600	43.7400	+0.993%	3,238,661	-32.053%
2026-02-17	43.3300	43.8600	41.5001	43.3100	-4.287%	4,869,406	-31.378%
2026-02-13	43.5800	45.4000	43.1300	45.2500	+7.253%	4,850,069	-34.320%
2026-02-12	45.9700	46.6050	42.0000	42.1900	-8.778%	5,921,874	-29.557%
2026-02-11	46.4500	46.6600	44.5920	46.2500	+2.368%	3,934,616	-35.741%
2026-02-10	43.7800	45.5100	43.5000	45.1800	+3.033%	4,040,528	-34.219%
2026-02-09	40.8500	44.0050	40.7300	43.8500	+9.161%	5,035,799	-32.223%
2026-02-06	39.1400	40.2200	38.8700	40.1700	+6.637%	3,299,645	-26.014%
2026-02-05	39.2400	40.3200	37.5600	37.6700	-6.942%	6,348,013	-21.104%
2026-02-04	39.3200	41.0300	38.9300	40.4800	+5.720%	11,397,555	-26.581%
2026-02-03	38.6800	38.7700	37.2400	38.2900	+3.964%	6,072,643	-22.382%
2026-02-02	36.3200	38.0300	36.2000	36.8300	-0.190%	4,412,605	-19.305%
2026-01-30	38.8900	39.5900	36.1610	36.9000	-12.393%	10,386,700	-19.458%
2026-01-29	44.9000	44.9600	41.2100	42.1200	-5.199%	5,655,182	-29.440%
2026-01-28	44.5000	45.0000	43.1900	44.4300	+1.810%	3,611,719	-33.108%
2026-01-27	42.6700	43.6525	41.4550	43.6400	+2.345%	3,590,321	-31.897%
2026-01-26	44.3900	45.1800	42.5750	42.6400	-1.796%	5,619,025	-30.300%
2026-01-23	42.7900	43.9500	42.5800	43.4200	+2.940%	3,553,116	-31.552%
2026-01-22	40.1900	42.6990	40.0900	42.1800	+5.030%	3,050,119	-29.540%
2026-01-21	41.9400	42.0600	40.0500	40.1600	-1.665%	4,037,255	-25.996%
2026-01-20	40.3300	41.1500	40.2400	40.8400	+4.987%	4,401,443	-27.228%
2026-01-16	40.0500	40.3599	38.8550	38.9000	-3.474%	3,856,842	-23.599%
2026-01-15	39.6100	40.7690	38.4100	40.3000	-6.257%	6,464,376	-26.253%
2026-01-14	43.4500	43.5100	42.2000	42.9900	+0.514%	2,114,292	-30.868%
2026-01-13	42.9800	43.8660	42.6900	42.7700	+0.493%	2,055,703	-30.512%
2026-01-12	42.8600	43.4900	42.4300	42.5600	+1.794%	2,488,889	-30.169%
2026-01-09	41.9200	42.8900	41.7100	41.8100	+0.457%	2,138,007	-28.917%
2026-01-08	40.5900	41.7400	40.3314	41.6200	+1.167%	1,925,034	-28.592%
2026-01-07	39.4850	41.1650	39.2900	41.1400	+1.330%	2,309,206	-27.759%
2026-01-06	39.7300	40.8299	39.6500	40.6000	+3.360%	2,277,390	-26.798%
2026-01-05	39.1450	40.5600	38.9600	39.2800	+2.265%	2,343,523	-24.338%
2026-01-02	39.1700	39.1899	37.2112	38.4100	-0.441%	1,833,276	-22.624%
2025-12-31	38.7900	39.5100	38.4800	38.5800	-1.355%	1,163,281	-22.965%
2025-12-30	39.7200	39.8100	38.9100	39.1100	+0.592%	1,571,650	-24.009%
2025-12-29	39.0700	39.7000	38.3700	38.8800	-4.636%	2,736,708	-23.560%
2025-12-26	40.7900	40.9800	40.1000	40.7700	+1.041%	1,044,350	-27.103%
2025-12-24	40.6500	40.6600	39.6400	40.3500	-0.738%	712,121	-26.344%
2025-12-23	40.7700	40.8100	39.9700	40.6500	+0.395%	1,770,691	-26.888%
2025-12-22	39.6400	40.8200	39.4000	40.4900	+5.223%	3,401,187	-26.599%
2025-12-19	37.7900	38.7100	37.7900	38.4800	+2.069%	8,171,615	-22.765%
2025-12-18	37.5000	38.3100	37.2000	37.7000	+0.159%	1,906,621	-21.167%
2025-12-17	37.9500	37.9950	36.8600	37.6400	+0.830%	2,018,898	-21.041%
2025-12-16	37.7000	38.1400	36.9000	37.3300	-0.506%	2,650,835	-20.386%
2025-12-15	38.5400	38.8500	37.0300	37.5200	-2.520%	2,755,977	-20.789%
2025-12-12	39.1000	39.4350	37.9418	38.4900	+0.104%	2,560,518	-22.785%
2025-12-11	37.2000	38.9747	37.1400	38.4500	+3.388%	2,608,504	-22.705%
2025-12-10	36.6000	37.4300	35.8300	37.1900	+1.668%	2,265,811	-20.086%
2025-12-09	35.6700	36.6850	35.6099	36.5800	+3.158%	1,481,662	-18.753%
2025-12-08	36.2000	36.3700	35.4500	35.4600	-1.718%	2,095,793	-16.187%
2025-12-05	36.6400	37.1400	35.8050	36.0800	-0.028%	1,677,186	-17.627%
2025-12-04	35.4800	36.3000	35.4400	36.0900	+0.782%	1,517,124	-17.650%
2025-12-03	36.6300	36.7530	35.6300	35.8100	-1.023%	1,613,354	-17.006%
2025-12-02	36.7100	36.8600	35.2600	36.1800	-2.243%	2,489,277	-17.855%
2025-12-01	37.8200	38.0000	36.8300	37.0100	-1.307%	2,702,140	-19.697%
2025-11-28	37.0000	37.6700	36.8517	37.5000	+1.985%	1,807,329	-20.747%
2025-11-26	35.0900	36.8800	34.9800	36.7700	+6.241%	3,138,085	-19.173%
2025-11-25	34.2400	34.9600	34.1800	34.6100	+0.640%	2,608,559	-14.129%
2025-11-24	32.8000	34.4750	32.4100	34.3900	+5.394%	3,023,375	-13.580%
2025-11-21	32.2700	33.1750	31.9811	32.6300	+1.116%	2,527,272	-8.918%
2025-11-20	34.0000	34.4000	32.2350	32.2700	-4.780%	3,289,420	-7.902%
2025-11-19	34.3400	35.0699	33.5101	33.8900	+0.207%	2,432,709	-12.305%
2025-11-18	33.1500	34.2300	32.9200	33.8200	+2.268%	2,800,187	-12.123%
2025-11-17	33.3500	33.7200	32.6050	33.0700	-0.840%	2,223,844	-10.130%
2025-11-14	31.9300	33.5700	31.7200	33.3500	-0.329%	3,167,639	-10.885%
2025-11-13	34.0800	34.3700	32.8910	33.4600	-0.594%	3,886,146	-11.178%
2025-11-12	32.8800	34.1700	32.4700	33.6600	+3.030%	2,838,547	-11.705%
2025-11-11	32.8000	32.9000	32.1300	32.6700	+0.492%	2,215,027	-9.030%
2025-11-10	32.1500	32.7000	31.6700	32.5100	+4.905%	3,136,057	-8.582%
2025-11-07	30.6500	31.0479	30.2900	30.9900	+1.807%	2,444,588	-4.098%
2025-11-06	31.2600	31.6150	30.2100	30.4400	-1.775%	4,018,917	-2.365%
2025-11-05	30.5400	31.1100	30.3450	30.9900	+3.266%	2,475,946	-4.098%
2025-11-04	30.4300	30.7700	29.9900	30.0100	-4.060%	2,937,354	-0.966%
2025-11-03	30.8300	31.4350	30.6900	31.2800	+1.591%	2,614,259	-4.987%
2025-10-31	31.0900	31.3490	30.3500	30.7900	-0.805%	3,442,252	-3.475%
2025-10-30	29.7900	31.2600	29.2800	31.0400	-2.604%	10,765,555	-4.253%
2025-10-29	32.2100	32.7300	31.7400	31.8700	+1.046%	5,416,113	-6.746%
2025-10-28	30.0800	31.9200	29.9681	31.5400	+3.274%	5,918,514	-5.770%
2025-10-27	30.6600	31.2000	29.4753	30.5400	-3.201%	5,527,871	-2.685%
2025-10-24	31.0600	31.9400	30.9200	31.5500	-0.973%	3,308,403	-5.800%
2025-10-23	32.4600	32.6283	31.8150	31.8600	+0.031%	3,005,985	-6.717%
2025-10-22	30.7700	31.9100	30.7200	31.8500	+0.378%	4,223,064	-6.688%
2025-10-21	32.5500	33.1100	31.3500	31.7300	-9.909%	6,612,387	-6.335%
2025-10-20	35.2500	35.5600	34.7000	35.2200	+2.028%	3,269,745	-15.616%
2025-10-17	36.3800	36.5300	34.0700	34.5200	-7.873%	5,722,950	-13.905%
2025-10-16	36.5200	37.5400	36.1701	37.4700	+3.997%	4,981,896	-20.683%
2025-10-15	34.4600	36.1350	34.0600	36.0300	+5.784%	3,791,548	-17.513%
2025-10-14	34.2500	34.5400	33.7700	34.0600	-1.957%	3,268,350	-12.742%
2025-10-13	33.8700	34.9656	33.8700	34.7400	+5.113%	2,779,882	-14.450%
2025-10-10	32.9300	33.3000	32.5800	33.0500	+0.885%	2,893,797	-10.076%
2025-10-09	34.3200	34.3926	32.4050	32.7600	-4.350%	4,154,500	-9.280%
2025-10-08	34.4700	34.5000	33.5350	34.2500	+2.147%	3,127,210	-13.226%
2025-10-07	34.7100	34.7800	33.1300	33.5300	-3.483%	4,374,639	-11.363%
2025-10-06	34.7100	35.4300	34.4100	34.7400	+2.146%	3,771,985	-14.450%
2025-10-03	34.6100	34.7000	33.6350	34.0100	-1.162%	3,425,826	-12.614%
2025-10-02	35.3400	35.3950	33.3100	34.4100	-1.938%	3,459,386	-13.630%
2025-10-01	35.0800	35.6100	34.7550	35.0900	+0.660%	3,458,599	-15.304%
2025-09-30	34.2300	35.0899	34.0500	34.8600	+0.635%	3,804,519	-14.745%
2025-09-29	35.0000	35.1250	34.3850	34.6400	+1.346%	3,602,919	-14.203%
2025-09-26	33.4000	34.1800	33.2000	34.1800	+2.612%	2,871,809	-13.049%
2025-09-25	33.4600	33.8875	33.0200	33.3100	-0.120%	2,646,482	-10.778%
2025-09-24	33.7200	34.3900	33.2100	33.3500	-1.302%	3,211,054	-10.885%
2025-09-23	33.5500	34.3950	33.3850	33.7900	+1.471%	5,443,253	-12.045%
2025-09-22	33.2500	33.4550	32.3000	33.3000	+2.968%	5,295,893	-10.751%
2025-09-19	31.2300	32.4000	31.1500	32.3400	+3.854%	17,367,451	-8.101%
2025-09-18	31.1100	31.2500	30.8100	31.1400	-0.733%	3,094,291	-4.560%
2025-09-17	31.4100	31.9807	31.2100	31.3700	-0.759%	4,661,644	-5.260%
2025-09-16	33.4200	33.4700	31.4700	31.6100	-5.444%	5,619,711	-5.979%
2025-09-15	33.3000	34.0100	33.1700	33.4300	+1.426%	4,016,088	-11.098%
2025-09-12	33.0400	33.1500	32.5700	32.9600	+0.182%	2,391,259	-9.830%
2025-09-11	32.9900	33.2093	32.6650	32.9000	-0.664%	2,778,378	-9.666%
2025-09-10	32.6400	33.2700	32.6400	33.1200	+1.845%	2,970,020	-10.266%
2025-09-09	33.0300	33.0900	32.3250	32.5200	-0.733%	2,981,632	-8.610%
2025-09-08	32.7100	33.0950	32.4600	32.7600	+1.771%	3,592,798	-9.280%
2025-09-05	32.2000	32.5000	31.5550	32.1900	+2.029%	2,934,099	-7.673%
2025-09-04	31.5000	32.1300	31.3500	31.5500	-1.683%	4,373,818	-5.800%
2025-09-03	32.4000	32.4900	31.8000	32.0900	+0.313%	4,031,835	-7.385%
2025-09-02	31.1250	32.0000	30.2000	31.9900	+5.057%	6,541,669	-7.096%
2025-08-29	29.6000	30.5750	29.5600	30.4500	+2.698%	2,989,571	-2.397%
2025-08-28	29.9300	29.9700	29.5400	29.6500	-0.236%	1,835,128	+0.236%
2025-08-27	29.0600	29.8600	28.8300	29.7200	+1.433%	3,181,651	0.000%
2025-08-26	28.5500	29.4400	28.4350	29.3000	+3.205%	3,113,099	+1.433%
2025-08-25	28.5100	28.8300	28.2910	28.3900	-0.035%	2,349,778	+4.685%
2025-08-22	27.6100	28.8000	27.4814	28.4000	+2.232%	3,519,547	+4.648%
2025-08-21	26.5000	27.7950	26.5000	27.7800	+4.791%	4,113,083	+6.983%
2025-08-20	25.9300	26.5100	25.7600	26.5100	+2.911%	3,539,257	+12.109%
2025-08-19	26.1400	26.4700	25.6903	25.7600	-1.454%	3,125,683	+15.373%
2025-08-18	26.0100	26.1600	25.8100	26.1400	+0.577%	1,843,427	+13.695%
2025-08-15	25.7500	26.1450	25.3600	25.9900	+2.323%	3,694,678	+14.352%
2025-08-14	25.5900	25.8600	25.4000	25.4000	-0.897%	1,753,968	+17.008%
2025-08-13	26.1800	26.1800	25.5200	25.6300	-1.233%	2,789,914	+15.958%
2025-08-12	26.1000	26.2000	25.6100	25.9500	-0.651%	2,077,910	+14.528%
2025-08-11	25.3900	26.1799	25.3100	26.1200	-0.229%	2,791,914	+13.783%
2025-08-08	26.6100	26.7350	25.8950	26.1800	-0.758%	4,486,206	+13.522%
2025-08-07	26.5800	26.6800	26.1310	26.3800	-0.114%	2,827,715	+12.661%
2025-08-06	26.1200	26.5500	26.1050	26.4100	+0.686%	3,626,267	+12.533%
2025-08-05	25.3200	26.3900	25.2100	26.2300	+2.541%	3,652,182	+13.305%
2025-08-04	25.1000	25.8900	25.1000	25.5800	+2.855%	2,845,086	+16.185%
2025-08-01	24.9500	25.1200	24.5500	24.8700	+2.346%	4,965,705	+19.501%
2025-07-31	25.6500	26.0500	23.9200	24.3000	-4.218%	7,076,901	+22.305%
2025-07-30	25.5800	26.1900	25.3600	25.3700	-1.207%	5,515,496	+17.146%
2025-07-29	25.3500	25.8950	25.2500	25.6800	+1.382%	2,762,180	+15.732%
2025-07-28	25.5700	25.6300	25.1200	25.3300	-2.087%	2,242,278	+17.331%
2025-07-25	25.6400	25.9350	25.4100	25.8700	+0.583%	3,269,998	+14.882%
2025-07-24	25.8800	26.1250	25.6000	25.7200	-1.907%	2,739,287	+15.552%
2025-07-23	26.2400	26.5400	25.9876	26.2200	-0.607%	3,073,123	+13.349%
2025-07-22	25.9400	26.5900	25.8600	26.3800	+2.566%	3,785,505	+12.661%
2025-07-21	25.4600	26.1100	25.3600	25.7200	+3.335%	3,783,598	+15.552%
2025-07-18	25.4600	25.5700	24.7300	24.8900	-1.931%	4,113,931	+19.405%
2025-07-17	25.6000	25.6300	25.1750	25.3800	-2.197%	3,700,994	+17.100%
2025-07-16	26.3400	26.4858	25.6150	25.9500	-1.368%	3,832,604	+14.528%
2025-07-15	26.6600	26.7400	25.6300	26.3100	-0.867%	3,559,155	+12.961%
2025-07-14	26.6500	27.1050	26.4800	26.5400	-0.301%	2,879,755	+11.982%
2025-07-11	26.5000	26.7800	26.1700	26.6200	+1.953%	3,268,869	+11.645%
2025-07-10	26.5300	26.5800	25.8450	26.1100	-1.285%	3,818,842	+13.826%
2025-07-09	26.2200	26.6100	25.9200	26.4500	+1.341%	2,658,083	+12.363%
2025-07-08	27.5000	27.6400	25.8300	26.1000	-5.844%	4,151,956	+13.870%
2025-07-07	26.8800	27.7950	26.3100	27.7200	+2.705%	3,385,832	+7.215%
2025-07-03	26.7800	27.2000	26.6800	26.9900	+0.074%	1,703,989	+10.115%
2025-07-02	26.7000	27.0950	26.5100	26.9700	+1.467%	2,548,332	+10.197%
2025-07-01	26.8500	27.1550	26.4400	26.5800	+0.075%	1,985,560	+11.813%
2025-06-30	25.6500	26.6200	25.5500	26.5600	+3.791%	3,507,378	+11.898%
2025-06-27	25.4500	25.6900	25.1600	25.5900	-2.104%	3,609,349	+16.139%
2025-06-26	26.2300	26.4400	25.9250	26.1400	+0.115%	5,343,711	+13.695%
2025-06-25	25.7300	26.1600	25.6720	26.1100	+1.006%	3,017,641	+13.826%
2025-06-24	25.9800	26.0600	25.0800	25.8500	-3.328%	3,909,880	+14.971%
2025-06-23	26.5200	27.1950	26.4800	26.7400	+1.096%	1,903,143	+11.144%
2025-06-20	26.4700	27.0900	26.4100	26.4500	-0.936%	5,842,664	+12.363%
2025-06-18	26.7900	26.9350	26.6100	26.7000	-0.485%	2,504,112	+11.311%
2025-06-17	26.8700	27.0600	26.5200	26.8300	-0.149%	3,310,943	+10.772%
2025-06-16	27.1300	27.4600	26.6100	26.8700	-2.397%	4,879,736	+10.607%
2025-06-13	27.8900	27.9150	27.4312	27.5300	+0.109%	3,728,240	+7.955%
2025-06-12	27.6400	27.9700	27.4324	27.5000	+1.289%	3,086,261	+8.073%
2025-06-11	26.8300	27.2800	26.7900	27.1500	+1.268%	2,161,496	+9.466%
2025-06-10	27.3000	27.4100	26.3550	26.8100	-1.470%	3,542,844	+10.854%
2025-06-09	26.7500	27.2200	26.5900	27.2100	+2.063%	2,468,187	+9.225%
2025-06-06	26.9600	27.2150	26.3901	26.6600	-1.259%	5,252,589	+11.478%
2025-06-05	27.7000	27.9600	26.8500	27.0000	-0.369%	4,058,513	+10.074%
2025-06-04	27.1200	27.2100	26.8000	27.1000	+0.706%	3,032,016	+9.668%
2025-06-03	26.9500	27.0800	26.6050	26.9100	-1.609%	4,061,134	+10.442%
2025-06-02	26.4900	27.5200	26.3750	27.3500	+5.639%	6,735,011	+8.665%
2025-05-30	25.6900	26.1350	25.5000	25.8900	+0.857%	6,032,757	+14.793%
2025-05-29	25.7900	25.9300	25.4400	25.6700	-0.194%	1,961,670	+15.777%
2025-05-28	25.9000	26.0850	25.5799	25.7200	-0.039%	2,118,386	+15.552%
2025-05-27	25.9700	26.3800	25.7000	25.7300	-1.944%	3,024,858	+15.507%
2025-05-23	26.3300	26.4900	25.9700	26.2400	+2.181%	3,043,267	+13.262%
2025-05-22	26.0000	26.1300	25.5500	25.6800	-1.609%	3,572,878	+15.732%
2025-05-21	25.6000	26.2900	25.6000	26.1000	+2.233%	4,330,991	+13.870%
2025-05-20	25.0500	25.6200	24.9800	25.5300	+1.794%	3,102,125	+16.412%
2025-05-19	24.9700	25.1700	24.8500	25.0800	+2.367%	2,441,378	+18.501%
2025-05-16	23.9000	24.5200	23.8213	24.5000	-0.163%	3,065,432	+21.306%
2025-05-15	24.1450	24.5600	23.7900	24.5400	+3.066%	4,083,719	+21.108%
2025-05-14	24.1100	24.2900	23.7500	23.8100	-3.876%	5,024,585	+24.822%
2025-05-13	24.8800	24.9450	24.4200	24.7700	-0.442%	3,777,603	+19.984%
2025-05-12	25.8400	25.8400	24.7200	24.8800	-8.022%	4,820,992	+19.453%
2025-05-09	27.0900	27.1500	26.4500	27.0500	+1.654%	3,655,346	+9.871%
2025-05-08	26.9600	27.0600	26.4050	26.6100	-1.953%	3,321,428	+11.687%
2025-05-07	26.6600	27.2000	26.4200	27.1400	-0.367%	3,214,062	+9.506%
2025-05-06	26.3300	27.2900	26.1300	27.2400	+5.992%	6,108,549	+9.104%
2025-05-05	25.6100	25.7100	25.0850	25.7000	+3.964%	5,632,230	+15.642%
2025-05-02	26.0200	26.3600	24.6600	24.7200	-3.925%	5,293,575	+20.227%
2025-05-01	25.3200	26.0000	23.8400	25.7300	-9.783%	12,638,583	+15.507%
2025-04-30	27.8850	28.5500	27.8850	28.5200	+1.386%	3,552,042	+4.208%
2025-04-29	28.1800	28.4600	27.8925	28.1300	-1.055%	2,453,505	+5.652%
2025-04-28	27.9000	28.4400	27.6300	28.4300	+1.681%	2,822,343	+4.537%
2025-04-25	27.4600	28.1100	27.3100	27.9600	-1.062%	2,256,051	+6.295%
2025-04-24	28.3100	28.3700	27.8200	28.2600	+1.436%	2,117,480	+5.166%
2025-04-23	27.2000	28.0300	26.9300	27.8600	-3.432%	6,170,797	+6.676%
2025-04-22	29.7000	29.8500	28.5700	28.8500	-3.025%	5,536,137	+3.016%
2025-04-21	30.7300	30.8500	29.1200	29.7500	+0.575%	3,926,578	-0.101%
2025-04-17	30.1300	30.2800	29.4263	29.5800	-2.473%	3,122,758	+0.473%
2025-04-16	30.7700	31.0000	29.8130	30.3300	+2.362%	3,470,034	-2.011%
2025-04-15	29.8400	30.0100	29.3320	29.6300	+0.851%	2,780,989	+0.304%
2025-04-14	28.6400	29.5400	28.4401	29.3800	+0.548%	3,484,299	+1.157%
2025-04-11	29.1600	29.9900	28.9600	29.2200	+4.469%	6,019,058	+1.711%
2025-04-10	26.9200	28.4700	26.7750	27.9700	+5.388%	5,584,869	+6.257%
2025-04-09	25.8100	27.0850	25.6400	26.5400	+8.327%	6,046,904	+11.982%
2025-04-08	25.6000	25.8600	24.3450	24.5000	-0.122%	3,572,168	+21.306%
2025-04-07	23.6700	25.6100	23.4900	24.5300	+0.041%	4,811,806	+21.158%
2025-04-04	25.8300	26.2600	24.2900	24.5200	-8.746%	6,651,479	+21.207%
2025-04-03	24.9600	27.3200	24.6500	26.8700	+1.358%	5,398,187	+10.607%
2025-04-02	26.6700	26.8500	26.2450	26.5100	-0.934%	3,546,425	+12.109%
2025-04-01	26.7150	26.9050	26.4000	26.7600	+0.075%	2,703,125	+11.061%
2025-03-31	26.7600	26.9600	25.8900	26.7400	+0.640%	4,453,071	+11.144%
2025-03-28	26.9700	27.2490	26.3800	26.5700	-0.524%	3,773,688	+11.855%
2025-03-27	26.0400	26.7200	26.0400	26.7100	+3.407%	2,822,816	+11.269%
2025-03-26	26.2500	26.3436	25.7750	25.8300	-1.412%	2,156,868	+15.060%
2025-03-25	26.0000	26.4950	25.9450	26.2000	+2.065%	2,837,872	+13.435%
2025-03-24	26.1200	26.3200	25.5100	25.6700	-1.685%	3,165,798	+15.777%
2025-03-21	25.7700	26.1100	25.3300	26.1100	+0.077%	6,202,276	+13.826%
2025-03-20	25.9000	26.3200	25.6700	26.0900	-0.153%	3,271,242	+13.913%
2025-03-19	25.9100	26.3300	25.4600	26.1300	+1.122%	2,894,178	+13.739%
2025-03-18	26.1800	26.3500	25.7350	25.8400	+0.039%	4,372,630	+15.015%
2025-03-17	25.3000	25.9000	25.2600	25.8300	+2.704%	3,914,486	+15.060%
2025-03-14	25.3600	25.3600	24.8700	25.1500	+1.126%	3,082,240	+18.171%
2025-03-13	24.7100	25.3100	24.5700	24.8700	+1.427%	4,302,600	+19.501%
2025-03-12	23.7800	24.6600	23.7800	24.5200	+2.380%	3,641,461	+21.207%
2025-03-11	23.4400	24.1500	23.3300	23.9500	+3.905%	3,640,330	+24.092%
2025-03-10	23.6100	23.7300	22.7750	23.0500	-3.029%	4,354,050	+28.937%
2025-03-07	23.9100	24.5900	23.6650	23.7700	-0.502%	5,145,944	+25.032%
2025-03-06	24.1000	24.4100	23.7700	23.8900	-1.889%	3,777,385	+24.404%
2025-03-05	23.1800	24.3700	23.0500	24.3500	+5.275%	3,958,610	+22.053%
2025-03-04	23.5500	23.8100	22.7650	23.1300	+0.347%	2,473,785	+28.491%
2025-03-03	23.3400	23.5300	22.8050	23.0500	+0.831%	3,267,469	+28.937%
2025-02-28	22.3150	22.8600	22.0350	22.8600	+1.016%	2,444,118	+30.009%
2025-02-27	23.1700	23.4200	22.6000	22.6300	-3.988%	2,961,125	+31.330%
2025-02-26	22.9800	23.8250	22.8950	23.5700	+1.902%	2,740,642	+26.092%
2025-02-25	23.0000	23.2000	22.5600	23.1300	-0.173%	3,233,140	+28.491%
2025-02-24	22.8700	23.4000	22.3600	23.1700	+2.115%	2,754,537	+28.269%
2025-02-21	23.1300	23.1700	22.6250	22.6900	-2.492%	3,106,695	+30.983%
2025-02-20	22.8600	24.2700	22.8200	23.2700	+2.601%	4,076,070	+27.718%
2025-02-19	22.5700	22.7965	22.4400	22.6800	-0.088%	2,226,582	+31.041%
2025-02-18	22.7100	22.8250	22.2600	22.7000	+1.794%	3,101,103	+30.925%
2025-02-14	23.2300	23.3200	22.1450	22.3000	-3.380%	4,585,126	+33.274%
2025-02-13	22.9000	23.0800	22.6400	23.0800	+0.962%	2,128,034	+28.769%
2025-02-12	22.2700	23.0472	22.2700	22.8600	+1.690%	3,010,049	+30.009%
2025-02-11	22.7200	22.8700	22.4100	22.4800	-1.447%	2,533,780	+32.206%
2025-02-10	23.0100	23.0600	22.4300	22.8100	+2.840%	2,947,510	+30.294%
2025-02-07	22.4100	22.4550	21.9550	22.1800	-0.315%	2,337,285	+33.995%
2025-02-06	22.3500	22.3800	22.1100	22.2500	-0.358%	1,958,978	+33.573%
2025-02-05	21.8300	22.6185	21.8200	22.3300	+3.909%	2,711,406	+33.094%
2025-02-04	21.5900	21.7450	21.2750	21.4900	+0.514%	1,696,920	+38.297%

.dark-mode .Gxfrdv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Gxfrdv{ 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