Alamos Gold Inc. Class A Common Shares (AGI)

24.35Last Price

0.00 (0.00%)Change

Alamos Gold Inc. is a Canadian-based mining company that focuses on the exploration, development, and production of gold

With a portfolio of assets primarily located in North America, the company is committed to sustainable mining practices while operating its mines in a responsible manner. Alamos Gold emphasizes environmental stewardship and community engagement, seeking to create long-term economic benefits for the regions in which it operates. Through its strategic initiatives, the company aims to expand its gold production capabilities and enhance its shareholders' value.

Date Range:

2024-12-06 - 2025-03-06

Date	Open	High	Low	Close	Volume	Adjusted Close
3/05/2025	23.18	24.37	23.05	24.35	4,392,242	24.35
3/04/2025	23.55	23.75	22.77	23.13	2,498,140	23.13
3/03/2025	23.34	23.53	22.80	23.05	3,289,041	23.05
2/28/2025	22.32	22.86	22.04	22.86	2,465,192	22.86
2/27/2025	23.17	23.42	22.60	22.63	2,978,465	22.63
2/26/2025	22.98	23.82	22.89	23.57	2,763,573	23.57
2/25/2025	23.00	23.20	22.56	23.13	3,271,280	23.13
2/24/2025	22.87	23.40	22.36	23.17	3,262,658	23.17
2/21/2025	23.13	23.17	22.63	22.69	3,118,327	22.69
2/20/2025	22.86	24.27	22.82	23.27	4,103,225	23.27
2/19/2025	22.57	22.80	22.44	22.68	2,236,335	22.68
2/18/2025	22.71	22.82	22.26	22.70	3,298,365	22.70
2/14/2025	23.23	23.32	22.14	22.30	4,649,594	22.30
2/13/2025	22.90	23.08	22.64	23.08	2,156,882	23.08
2/12/2025	22.27	23.05	22.27	22.86	3,039,487	22.86
2/11/2025	22.72	22.87	22.41	22.48	2,617,653	22.48
2/10/2025	23.01	23.06	22.43	22.81	3,025,060	22.81
2/07/2025	22.41	22.45	21.95	22.18	2,358,883	22.18
2/06/2025	22.35	22.38	22.11	22.25	1,969,844	22.25
2/05/2025	21.83	22.62	21.82	22.33	2,733,117	22.33
2/04/2025	21.59	21.75	21.27	21.49	1,726,688	21.49
2/03/2025	21.17	21.84	20.98	21.38	3,080,435	21.38
1/31/2025	21.37	21.45	20.90	20.93	1,812,650	20.93
1/30/2025	20.88	21.37	20.73	21.21	2,736,112	21.21
1/29/2025	20.49	20.77	20.23	20.53	1,283,407	20.53
1/28/2025	20.30	20.55	20.16	20.48	1,377,212	20.48
1/27/2025	20.29	20.30	19.74	20.14	1,978,082	20.14
1/24/2025	20.43	20.63	20.28	20.60	1,461,705	20.60
1/23/2025	20.00	20.14	19.68	20.12	2,004,633	20.12
1/22/2025	20.19	20.49	19.77	20.18	2,246,322	20.18
1/21/2025	19.79	20.11	19.78	19.91	2,137,019	19.91
1/17/2025	19.30	19.60	19.07	19.54	1,128,718	19.54
1/16/2025	19.66	19.79	19.43	19.46	1,964,440	19.46
1/15/2025	19.87	19.87	19.25	19.40	1,949,750	19.40
1/14/2025	19.22	19.84	19.09	19.55	2,162,960	19.55
1/13/2025	19.27	19.32	18.96	19.16	1,993,144	19.16
1/10/2025	19.81	19.93	19.42	19.51	2,247,979	19.51
1/08/2025	18.97	19.35	18.77	19.33	1,576,209	19.33
1/07/2025	19.04	19.30	18.65	18.73	2,182,058	18.73
1/06/2025	19.15	19.30	18.68	18.69	1,515,891	18.69
1/03/2025	19.26	19.39	19.12	19.17	1,436,229	19.17
1/02/2025	18.72	19.26	18.72	19.26	2,878,977	19.26
12/31/2024	18.07	0.00	18.44	18.44	0	18.44
12/30/2024	18.12	18.24	17.80	18.07	1,581,802	18.07
12/27/2024	18.18	18.37	18.02	18.35	2,292,248	18.35
12/26/2024	18.49	18.63	18.34	18.43	1,978,482	18.43
12/24/2024	18.38	18.39	18.20	18.32	1,758,421	18.32
12/23/2024	18.22	18.43	18.11	18.35	2,557,889	18.35
12/20/2024	18.16	18.55	18.07	18.33	5,239,570	18.33
12/19/2024	18.27	18.49	17.98	18.07	1,446,990	18.07
12/18/2024	18.93	19.06	17.95	18.06	4,170,754	18.06
12/17/2024	18.80	19.18	18.78	19.07	2,954,134	19.07
12/16/2024	19.18	19.19	18.83	19.10	3,354,048	19.10
12/13/2024	19.35	19.47	19.00	19.11	2,235,216	19.11
12/12/2024	19.95	20.15	19.55	19.55	1,849,744	19.55
12/11/2024	19.65	20.45	19.59	20.38	1,819,561	20.38
12/10/2024	19.75	20.02	19.50	19.52	1,544,491	19.52
12/09/2024	19.52	20.04	19.48	19.54	2,323,384	19.54
12/06/2024	19.46	19.46	18.92	19.06	1,445,679	19.06