AGI - ALAMOS GOLD INC
26.61
-0.530 -1.992%
Share volume: 3,271,956
Last Updated: 05-08-2025
Precious Metals/Gold & Silver Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$27.14
-0.53
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $26.96 | $26.96 | $27.06 | $27.06 | $26.41 | $26.41 | $26.61 | $26.61 | 3,271,956 | $3,271,956.00 |
| 05-07-2025 | $26.66 | $26.66 | $27.20 | $27.20 | $26.42 | $26.42 | $27.14 | $27.14 | 3,214,062 | $3,214,062.00 |
| 05-06-2025 | $26.33 | $26.33 | $27.29 | $27.29 | $26.13 | $26.13 | $27.24 | $27.24 | 6,108,549 | $6,108,549.00 |
| 05-05-2025 | $25.61 | $25.61 | $25.71 | $25.71 | $25.09 | $25.09 | $25.70 | $25.70 | 5,632,230 | $5,632,230.00 |
| 05-02-2025 | $26.02 | $26.02 | $26.36 | $26.36 | $24.66 | $24.66 | $24.72 | $24.72 | 5,293,575 | $5,293,575.00 |
| 05-01-2025 | $25.32 | $25.32 | $26.00 | $26.00 | $23.84 | $23.84 | $25.73 | $25.73 | 12,638,583 | $12,638,583.00 |
| 04-30-2025 | $27.89 | $27.89 | $28.55 | $28.55 | $27.89 | $27.89 | $28.52 | $28.52 | 3,552,042 | $3,552,042.00 |
| 04-29-2025 | $28.18 | $28.18 | $28.46 | $28.46 | $27.89 | $27.89 | $28.13 | $28.13 | 2,453,505 | $2,453,505.00 |
| 04-28-2025 | $27.90 | $27.90 | $28.44 | $28.44 | $27.63 | $27.63 | $28.43 | $28.43 | 2,822,343 | $2,822,343.00 |
| 04-25-2025 | $27.46 | $27.46 | $28.11 | $28.11 | $27.31 | $27.31 | $27.96 | $27.96 | 2,256,051 | $2,256,051.00 |
