Alamos Gold Inc. Class A Common Shares (AGI)

Last Price32.39

Change-0.65 (-1.97%)

NYSE · Last Trade: Sep 30th, 9:57 PM EDT

Historical Prices For Alamos Gold Inc. Class A Common Shares (AGI)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	33.43	33.53	32.34	32.39	2,943,805	32.39
9/29/2026	32.93	33.28	32.58	33.04	4,066,457	33.04
9/28/2026	32.60	33.26	32.11	32.72	5,147,249	32.72
9/25/2026	34.15	34.59	33.82	34.50	3,264,649	34.50
9/24/2026	33.96	34.22	33.48	34.10	4,459,407	34.10
9/23/2026	35.15	35.31	34.33	34.49	4,358,350	34.49
9/22/2026	35.22	36.42	35.12	36.29	4,539,713	36.29
9/21/2026	35.64	35.65	34.78	35.21	2,657,229	35.21
9/18/2026	36.03	36.09	35.29	35.72	6,834,110	35.72
9/17/2026	35.61	36.18	34.99	35.76	3,197,824	35.76
9/16/2026	36.00	36.02	33.97	34.45	5,561,073	34.45
9/15/2026	35.77	35.87	34.70	35.17	4,385,968	35.17
9/14/2026	34.90	35.90	34.68	35.66	2,971,640	35.66
9/11/2026	36.25	36.87	35.62	35.92	2,573,981	35.92
9/10/2026	35.70	36.10	35.49	35.67	2,958,265	35.67
9/09/2026	37.23	37.79	36.73	36.93	2,141,449	36.89
9/08/2026	36.70	37.06	36.43	36.45	2,301,407	36.41
9/04/2026	36.74	37.46	36.66	36.97	2,770,284	36.93
9/03/2026	37.40	37.84	36.53	37.69	4,229,773	37.65
9/02/2026	35.77	36.63	35.63	36.13	2,582,181	36.09
9/01/2026	35.20	36.21	34.84	34.92	3,459,371	34.88
8/31/2026	36.42	37.19	35.67	36.61	3,177,274	36.57
8/28/2026	38.10	38.16	36.30	36.75	4,512,741	36.71
8/27/2026	37.54	38.21	37.43	37.88	2,342,846	37.84
8/26/2026	38.08	38.57	37.52	37.55	2,814,168	37.51
8/25/2026	37.62	39.10	37.52	39.02	4,307,796	38.98
8/24/2026	38.15	38.81	37.45	38.32	5,663,908	38.28
8/21/2026	37.93	38.26	37.45	37.86	7,146,140	37.82
8/20/2026	35.35	36.76	35.35	36.69	4,889,517	36.65
8/19/2026	34.53	36.34	34.53	35.74	6,595,553	35.70
8/18/2026	33.39	33.68	32.84	32.90	2,986,216	32.86
8/17/2026	33.66	34.56	33.50	33.99	3,869,290	33.95
8/14/2026	33.34	33.97	33.20	33.36	2,626,498	33.32
8/13/2026	33.00	33.24	32.54	32.85	3,382,876	32.81
8/12/2026	34.40	34.49	33.48	33.53	3,714,953	33.49
8/11/2026	33.07	33.83	33.07	33.45	3,119,655	33.41
8/10/2026	33.15	33.46	32.65	33.19	4,208,621	33.15
8/07/2026	33.38	33.76	32.44	33.15	8,000,121	33.11
8/06/2026	30.81	31.53	30.61	31.10	6,438,907	31.07
8/05/2026	30.49	31.55	30.24	31.27	9,607,597	31.24
8/04/2026	29.54	29.82	28.55	28.76	6,992,908	28.73
8/03/2026	27.93	28.75	27.63	28.70	2,712,734	28.67
7/31/2026	27.75	28.18	27.05	27.83	6,350,748	27.80
7/30/2026	28.46	28.61	27.53	28.40	8,968,924	28.37
7/29/2026	28.66	29.49	28.06	28.58	3,805,432	28.55
7/28/2026	29.01	29.25	28.47	28.79	5,653,554	28.76
7/27/2026	29.93	30.19	29.34	29.72	4,267,020	29.69
7/24/2026	29.79	30.14	29.26	29.58	3,541,296	29.55
7/23/2026	29.52	29.90	29.07	29.38	3,342,538	29.35
7/22/2026	30.00	31.07	29.97	30.54	4,607,370	30.51
7/21/2026	28.76	29.63	28.62	29.52	3,253,742	29.49
7/20/2026	28.07	28.37	27.87	28.17	3,794,896	28.14
7/17/2026	27.80	28.67	27.63	28.26	4,654,682	28.23
7/16/2026	28.52	28.59	27.88	28.25	3,789,812	28.22
7/15/2026	29.42	29.68	28.52	29.02	3,529,142	28.99
7/14/2026	29.94	29.98	29.12	29.37	4,265,919	29.34
7/13/2026	28.96	29.34	28.63	28.86	3,934,935	28.83
7/10/2026	29.59	29.79	28.91	29.46	3,276,772	29.43
7/09/2026	29.80	30.02	29.43	29.88	3,864,797	29.85
7/08/2026	29.99	29.99	28.16	29.23	6,215,602	29.20
7/07/2026	31.49	31.71	30.27	30.52	2,756,233	30.49
7/06/2026	31.97	32.34	31.08	31.57	3,606,739	31.54
7/02/2026	31.06	31.90	30.90	31.58	4,862,411	31.55
7/01/2026	30.34	31.82	30.23	30.31	3,055,329	30.28