AGI Stock Detail
Back to Main Page
AGI Historical Data
| Date |
Company |
Price |
% Net Change |
Volume |
Average Volume |
| 2025-06-07 |
Alamos Gold Inc. |
36.51 |
-1.03 |
2220145.0 |
4032501 |
| 2025-06-08 |
Alamos Gold Inc. |
36.51 |
-1.03 |
2220145.0 |
4032501 |
| 2025-06-09 |
Alamos Gold Inc. |
37.24 |
1.999 |
922795.0 |
4032501 |
| 2025-06-10 |
Alamos Gold Inc. |
36.72 |
-1.396 |
1770366.0 |
4032501 |
| 2025-06-11 |
Alamos Gold Inc. |
37.1 |
1.035 |
774595.0 |
4032501 |
| 2025-06-12 |
Alamos Gold Inc. |
37.44 |
0.916 |
1004676.0 |
4032501 |
| 2025-06-13 |
Alamos Gold Inc. |
37.42 |
-0.053 |
1394949.0 |
4032501 |
| 2025-06-14 |
Alamos Gold Inc. |
37.42 |
-0.053 |
1394949.0 |
4032501 |
| 2025-06-15 |
Alamos Gold Inc. |
37.42 |
-0.053 |
1394949.0 |
4032501 |
| 2025-06-16 |
Alamos Gold Inc. |
36.21 |
-3.234 |
798270.0 |
4032501 |
| 2025-06-17 |
Alamos Gold Inc. |
36.59 |
0.329 |
484204.0 |
4032501 |
| 2025-06-18 |
Alamos Gold Inc. |
36.73 |
0.328 |
414008.0 |
4032501 |
| 2025-06-19 |
Alamos Gold Inc. |
36.64 |
0.274 |
330806.0 |
4032501 |
| 2025-06-20 |
Alamos Gold Inc. |
36.36 |
-0.493 |
2839668.0 |
4032501 |
| 2025-06-21 |
Alamos Gold Inc. |
36.36 |
-0.493 |
2839668.0 |
4032501 |
| 2025-06-22 |
Alamos Gold Inc. |
36.36 |
-0.493 |
2839668.0 |
4032501 |
| 2025-06-23 |
Alamos Gold Inc. |
37.05 |
1.898 |
349173.0 |
4032501 |
| 2025-06-24 |
Alamos Gold Inc. |
35.48 |
-3.43 |
1375675.0 |
4032501 |
| 2025-06-25 |
Alamos Gold Inc. |
35.71 |
0.648 |
646789.0 |
4032501 |
| 2025-06-26 |
Alamos Gold Inc. |
35.37 |
-1.311 |
463463.0 |
4032501 |
| 2025-06-27 |
Alamos Gold Inc. |
35.04 |
-1.794 |
720827.0 |
4032501 |
| 2025-06-28 |
Alamos Gold Inc. |
35.09 |
-1.654 |
1373657.0 |
4032501 |
| 2025-06-29 |
Alamos Gold Inc. |
35.09 |
-1.654 |
1373657.0 |
4032501 |
| 2025-06-30 |
Alamos Gold Inc. |
36.22 |
3.22 |
1469091.0 |
4032501 |
| 2025-07-01 |
Alamos Gold Inc. |
36.22 |
3.22 |
1469091.0 |
4032501 |
| 2025-07-02 |
Alamos Gold Inc. |
36.51 |
0.801 |
536753.0 |
4032501 |
| 2025-07-03 |
Alamos Gold Inc. |
36.69 |
0.055 |
857630.0 |
4032501 |
| 2025-07-04 |
Alamos Gold Inc. |
36.67 |
-0.055 |
153551.0 |
4032501 |
| 2025-07-05 |
Alamos Gold Inc. |
36.67 |
-0.055 |
153551.0 |
4032501 |
| 2025-07-06 |
Alamos Gold Inc. |
36.67 |
-0.055 |
153551.0 |
4032501 |
| 2025-07-07 |
Alamos Gold Inc. |
37.02 |
0.954 |
345155.0 |
4032501 |
| 2025-07-08 |
Alamos Gold Inc. |
35.75 |
-5.673 |
537612.0 |
4032501 |
| 2025-07-09 |
Alamos Gold Inc. |
35.96 |
0.644 |
196622.0 |
4032501 |
| 2025-07-10 |
Alamos Gold Inc. |
35.55 |
-1.931 |
308563.0 |
4032501 |
| 2025-07-11 |
Alamos Gold Inc. |
36.33 |
1.85 |
784769.0 |
4032501 |
| 2025-07-12 |
Alamos Gold Inc. |
36.42 |
2.103 |
1415974.0 |
4032501 |
| 2025-07-13 |
Alamos Gold Inc. |
36.42 |
2.103 |
1415974.0 |
4032501 |
| 2025-07-14 |
Alamos Gold Inc. |
36.57 |
0.412 |
472715.0 |
4032501 |
| 2025-07-15 |
Alamos Gold Inc. |
36.08 |
-0.77 |
1132303.0 |
4032501 |
| 2025-07-16 |
Alamos Gold Inc. |
35.48 |
-1.663 |
1333110.0 |
4032501 |
| 2025-07-17 |
Alamos Gold Inc. |
34.905 |
-1.621 |
720364.0 |
4032501 |
| 2025-07-18 |
Alamos Gold Inc. |
34.105 |
-2.25 |
597114.0 |
4032501 |
| 2025-07-19 |
Alamos Gold Inc. |
34.14 |
-2.15 |
1120566.0 |
4032501 |
| 2025-07-20 |
Alamos Gold Inc. |
34.14 |
-2.15 |
1120566.0 |
4032501 |
| 2025-07-21 |
Alamos Gold Inc. |
35.22 |
3.163 |
885324.0 |
4032501 |
| 2025-07-22 |
Alamos Gold Inc. |
35.87 |
1.846 |
1451226.0 |
4032501 |
| 2025-07-23 |
Alamos Gold Inc. |
35.75 |
-0.335 |
923784.0 |
4032501 |
| 2025-07-24 |
Alamos Gold Inc. |
35.13 |
-1.431 |
968074.0 |
4032501 |
| 2025-07-25 |
Alamos Gold Inc. |
35.44 |
0.882 |
674763.0 |
4032501 |
| 2025-07-26 |
Alamos Gold Inc. |
35.49 |
1.025 |
978435.0 |
4032501 |
| 2025-07-27 |
Alamos Gold Inc. |
35.49 |
1.025 |
978435.0 |
4032501 |
| 2025-07-28 |
Alamos Gold Inc. |
34.78 |
-2.001 |
771294.0 |
4032501 |
| 2025-07-29 |
Alamos Gold Inc. |
35.42 |
1.84 |
1014498.0 |
4032501 |
| 2025-07-30 |
Alamos Gold Inc. |
35.13 |
-0.819 |
1360981.0 |
4032501 |
| 2025-07-31 |
Alamos Gold Inc. |
33.67 |
-4.156 |
1978704.0 |
4032501 |
| 2025-08-01 |
Alamos Gold Inc. |
34.24 |
1.693 |
1085736.0 |
4032501 |
| 2025-08-02 |
Alamos Gold Inc. |
34.24 |
1.693 |
1085736.0 |
4032501 |
| 2025-08-03 |
Alamos Gold Inc. |
34.24 |
1.693 |
1085736.0 |
4032501 |
| 2025-08-04 |
Alamos Gold Inc. |
34.24 |
1.693 |
1085736.0 |
4032501 |
| 2025-08-05 |
Alamos Gold Inc. |
36.16 |
5.607 |
1363697.0 |
4032501 |
| 2025-08-06 |
Alamos Gold Inc. |
36.31 |
0.415 |
1070714.0 |
4032501 |
| 2025-08-07 |
Alamos Gold Inc. |
36.25 |
-0.165 |
525549.0 |
4032501 |
| 2025-08-08 |
Alamos Gold Inc. |
36.05 |
-0.552 |
544788.0 |
4032501 |
| 2025-08-09 |
Alamos Gold Inc. |
36.01 |
-0.662 |
1438534.0 |
4032501 |
| 2025-08-10 |
Alamos Gold Inc. |
36.01 |
-0.662 |
1438534.0 |
4032501 |
| 2025-08-11 |
Alamos Gold Inc. |
35.97 |
-0.111 |
635467.0 |
4032501 |
| 2025-08-12 |
Alamos Gold Inc. |
35.645 |
-0.959 |
658333.0 |
4032501 |
| 2025-08-13 |
Alamos Gold Inc. |
35.29 |
-1.369 |
617169.0 |
4032501 |
| 2025-08-14 |
Alamos Gold Inc. |
35.11 |
-0.51 |
596626.0 |
4032501 |
| 2025-08-15 |
Alamos Gold Inc. |
35.88 |
2.193 |
902777.0 |
4032501 |
| 2025-08-16 |
Alamos Gold Inc. |
35.88 |
2.193 |
902777.0 |
4032501 |
| 2025-08-17 |
Alamos Gold Inc. |
35.88 |
2.193 |
902777.0 |
4032501 |
| 2025-08-18 |
Alamos Gold Inc. |
36.1 |
0.613 |
527338.0 |
4032501 |
| 2025-08-19 |
Alamos Gold Inc. |
35.68 |
-1.163 |
513899.0 |
4032501 |
| 2025-08-20 |
Alamos Gold Inc. |
36.77 |
2.997 |
1462601.0 |
4032501 |
| 2025-08-21 |
Alamos Gold Inc. |
38.64 |
5.086 |
1330170.0 |
4032501 |
| 2025-08-22 |
Alamos Gold Inc. |
39.365 |
1.876 |
784161.0 |
4032501 |
| 2025-08-23 |
Alamos Gold Inc. |
39.27 |
1.63 |
1152178.0 |
4032501 |
| 2025-08-24 |
Alamos Gold Inc. |
39.27 |
1.63 |
1152178.0 |
4032501 |
| 2025-08-25 |
Alamos Gold Inc. |
39.37 |
0.255 |
586623.0 |
4032501 |
| 2025-08-26 |
Alamos Gold Inc. |
40.55 |
2.997 |
1525736.0 |
4032501 |
| 2025-08-27 |
Alamos Gold Inc. |
41.02 |
1.159 |
1094422.0 |
4032501 |
| 2025-08-28 |
Alamos Gold Inc. |
40.78 |
-0.585 |
927350.0 |
4032501 |
| 2025-08-29 |
Alamos Gold Inc. |
41.84 |
2.599 |
858109.0 |
4032501 |
| 2025-08-30 |
Alamos Gold Inc. |
41.84 |
2.599 |
858109.0 |
4032501 |
| 2025-08-31 |
Alamos Gold Inc. |
41.84 |
2.599 |
858109.0 |
4032501 |
| 2025-09-01 |
Alamos Gold Inc. |
41.84 |
2.599 |
858109.0 |
4032501 |
| 2025-09-02 |
Alamos Gold Inc. |
44.08 |
5.354 |
1343624.0 |
4032501 |
| 2025-09-03 |
Alamos Gold Inc. |
44.3 |
0.499 |
847748.0 |
4032501 |
| 2025-09-04 |
Alamos Gold Inc. |
43.64 |
-1.49 |
902261.0 |
4032501 |
| 2025-09-05 |
Alamos Gold Inc. |
44.58 |
2.154 |
1278877.0 |
4032501 |
| 2025-09-06 |
Alamos Gold Inc. |
44.58 |
2.154 |
1278645.0 |
4032501 |
| 2025-09-07 |
Alamos Gold Inc. |
44.58 |
2.154 |
1278645.0 |
4032501 |
| 2025-09-08 |
Alamos Gold Inc. |
45.26 |
1.525 |
1430743.0 |
4032501 |
| 2025-09-09 |
Alamos Gold Inc. |
45.04 |
-0.486 |
1012928.0 |
4032501 |
| 2025-09-10 |
Alamos Gold Inc. |
45.99 |
2.109 |
673130.0 |
4032501 |
| 2025-09-11 |
Alamos Gold Inc. |
45.53 |
-0.957 |
612367.0 |
4032501 |
| 2025-09-12 |
Alamos Gold Inc. |
45.615 |
0.187 |
487603.0 |
4032501 |
| 2025-09-13 |
Alamos Gold Inc. |
45.63 |
0.22 |
1191771.0 |
4032501 |
| 2025-09-14 |
Alamos Gold Inc. |
45.63 |
0.22 |
1191771.0 |
4032501 |
| 2025-09-15 |
Alamos Gold Inc. |
46.04 |
0.899 |
820907.0 |
4032501 |
| 2025-09-16 |
Alamos Gold Inc. |
43.43 |
-5.669 |
1281987.0 |
4032501 |
| 2025-09-17 |
Alamos Gold Inc. |
43.24 |
-0.437 |
1359337.0 |
4032501 |
| 2025-09-18 |
Alamos Gold Inc. |
42.98 |
-0.601 |
1208805.0 |
4032501 |
| 2025-09-19 |
Alamos Gold Inc. |
44.49 |
3.513 |
4338768.0 |
4032501 |
| 2025-09-20 |
Alamos Gold Inc. |
44.49 |
3.513 |
4338768.0 |
4032501 |
| 2025-09-21 |
Alamos Gold Inc. |
44.49 |
3.513 |
4338768.0 |
4032501 |
| 2025-09-22 |
Alamos Gold Inc. |
46.05 |
3.506 |
1845064.0 |
4032501 |
| 2025-09-23 |
Alamos Gold Inc. |
46.78 |
1.585 |
2044845.0 |
4032501 |
| 2025-09-24 |
Alamos Gold Inc. |
46.37 |
-0.876 |
1505051.0 |
4032501 |
| 2025-09-25 |
Alamos Gold Inc. |
46.4 |
0.065 |
1471360.0 |
4032501 |
| 2025-09-26 |
Alamos Gold Inc. |
47.58 |
2.543 |
981639.0 |
4032501 |
| 2025-09-27 |
Alamos Gold Inc. |
47.58 |
2.543 |
981639.0 |
4032501 |
| 2025-09-28 |
Alamos Gold Inc. |
47.58 |
2.543 |
981639.0 |
4032501 |
| 2025-09-29 |
Alamos Gold Inc. |
48.21 |
1.324 |
1077106.0 |
4032501 |
| 2025-09-30 |
Alamos Gold Inc. |
48.51 |
0.622 |
1221164.0 |
4032501 |
| 2025-10-01 |
Alamos Gold Inc. |
48.94 |
0.886 |
877633.0 |
4032501 |
| 2025-10-02 |
Alamos Gold Inc. |
48.03 |
-1.859 |
1430863.0 |
4032501 |
| 2025-10-03 |
Alamos Gold Inc. |
47.44 |
-1.228 |
1381678.0 |
4032501 |
| 2025-10-04 |
Alamos Gold Inc. |
47.44 |
-1.228 |
1381678.0 |
4032501 |
| 2025-10-05 |
Alamos Gold Inc. |
47.44 |
-1.228 |
1381678.0 |
4032501 |
| 2025-10-06 |
Alamos Gold Inc. |
48.44 |
2.108 |
1446408.0 |
4032501 |
| 2025-10-06 |
Alamos Gold Inc. |
48.44 |
2.108 |
1446408.0 |
4032501 |
| 2025-10-07 |
Alamos Gold Inc. |
46.78 |
-3.427 |
906398.0 |
4032501 |
| 2025-10-08 |
Alamos Gold Inc. |
46.14 |
-3.473 |
467424.0 |
4032501 |
| 2025-10-09 |
Alamos Gold Inc. |
46.05 |
0.174 |
395747.0 |
4032501 |
| 2025-10-10 |
Alamos Gold Inc. |
46.0 |
0.065 |
584194.0 |
4032501 |
| 2025-10-11 |
Alamos Gold Inc. |
46.25 |
0.609 |
890525.0 |
4032501 |
| 2025-10-12 |
Alamos Gold Inc. |
46.25 |
0.609 |
890525.0 |
4032501 |
| 2025-10-13 |
Alamos Gold Inc. |
46.25 |
0.609 |
890525.0 |
4032501 |
| 2025-10-14 |
Alamos Gold Inc. |
47.84 |
3.438 |
1689231.0 |
4032501 |
| 2025-10-14 |
Alamos Gold Inc. |
47.84 |
3.438 |
1689231.0 |
4032501 |
| 2025-10-14 |
Alamos Gold Inc. |
47.84 |
3.438 |
1689231.0 |
4032501 |
| 2025-10-15 |
Alamos Gold Inc. |
52.65 |
4.031 |
1468925.0 |
4032501 |
| 2025-10-16 |
Alamos Gold Inc. |
52.65 |
4.031 |
1468925.0 |
4032501 |
| 2025-10-17 |
Alamos Gold Inc. |
48.35 |
-8.167 |
1782984.0 |
4032501 |
| 2025-10-18 |
Alamos Gold Inc. |
48.35 |
-8.167 |
1782984.0 |
4032501 |
| 2025-10-19 |
Alamos Gold Inc. |
48.35 |
-8.167 |
1782984.0 |
4032501 |
| 2025-10-20 |
Alamos Gold Inc. |
49.4 |
2.172 |
872138.0 |
4032501 |
| 2025-10-21 |
Alamos Gold Inc. |
44.45 |
-10.02 |
1714185.0 |
4032501 |