Toronto - Delayed Quote
CAD
Alamos Gold Inc. (AGI.TO)
38.33
-1.93
(-4.79%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
38.59
38.76
37.57
38.33
38.33
1,372,100
Oct 29, 2026
41.08
41.16
39.97
40.26
40.26
1,687,500
Oct 28, 2026
43.69
44.37
43.32
44.29
44.29
576,400
Oct 27, 2026
42.41
43.80
42.20
43.71
43.71
1,183,400
Oct 26, 2026
42.20
42.60
41.36
42.35
42.35
735,900
Oct 23, 2026
42.00
42.31
40.83
41.99
41.99
979,500
Oct 22, 2026
43.19
43.19
42.13
42.41
42.41
964,000
Oct 21, 2026
45.10
45.32
43.84
44.55
44.55
659,400
Oct 20, 2026
44.50
46.11
44.11
44.76
44.76
426,000
Oct 19, 2026
45.39
45.52
44.72
45.13
45.13
373,400
Oct 16, 2026
45.14
46.16
44.87
45.49
45.49
1,489,000
Oct 15, 2026
44.13
45.45
43.61
45.39
45.39
656,900
Oct 14, 2026
43.99
44.20
43.01
43.50
43.50
999,900
Oct 13, 2026
46.63
46.65
44.80
45.39
45.39
784,600
Oct 9, 2026
46.80
47.28
46.54
46.93
46.93
621,000
Oct 8, 2026
44.88
45.95
44.83
45.83
45.83
528,400
Oct 7, 2026
45.25
45.51
44.50
44.94
44.94
618,400
Oct 6, 2026
46.53
46.88
45.78
46.59
46.59
1,014,700
Oct 5, 2026
46.44
46.44
45.22
46.09
46.09
567,900
Oct 2, 2026
46.33
46.39
45.32
46.26
46.26
1,444,900
Oct 1, 2026
46.10
46.24
45.32
45.36
45.36
1,088,600
Sep 30, 2026
47.42
47.43
46.02
46.07
46.07
764,000
Sep 29, 2026
46.59
47.20
46.27
46.91
46.91
931,300
Sep 28, 2026
46.28
47.07
45.50
46.38
46.38
793,200
Sep 25, 2026
48.36
48.90
47.85
48.83
48.83
906,500
Sep 24, 2026
48.00
48.37
47.35
48.25
48.25
1,535,600
Sep 23, 2026
49.57
49.65
48.41
48.57
48.57
1,770,300
Sep 22, 2026
49.27
51.21
49.27
51.05
51.05
1,307,500
Sep 21, 2026
49.96
50.03
48.78
49.39
49.39
722,600
Sep 18, 2026
50.40
50.52
49.45
49.98
49.98
1,594,400
Sep 17, 2026
49.72
50.60
48.96
50.05
50.05
437,800
Sep 16, 2026
50.06
50.17
47.57
48.18
48.18
1,214,600
Sep 15, 2026
49.83
49.93
48.28
48.92
48.92
1,487,900
Sep 14, 2026
48.56
49.90
48.32
49.54
49.54
691,000
Sep 11, 2026
50.37
51.14
49.41
49.80
49.80
451,200
Sep 10, 2026
0.055
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
49.25
49.88
49.03
49.34
49.34
618,200
Sep 9, 2026
51.22
52.08
50.75
51.07
51.01
851,100
Sep 8, 2026
50.76
51.07
50.22
50.29
50.24
1,071,700
Sep 4, 2026
50.78
51.83
50.69
51.16
51.10
700,600
Sep 3, 2026
51.73
52.18
50.45
52.02
51.96
1,153,100
Sep 2, 2026
49.62
50.80
49.38
50.02
49.97
1,005,500
Sep 1, 2026
48.94
50.28
48.40
48.50
48.45
1,133,500
Aug 31, 2026
51.02
51.03
49.48
50.78
50.73
1,748,600
Aug 28, 2026
52.61
52.87
50.49
51.11
51.05
1,244,600
Aug 27, 2026
52.20
52.92
51.92
52.56
52.50
875,200
Aug 26, 2026
52.78
53.50
52.09
52.12
52.06
854,700
Aug 25, 2026
52.10
54.08
52.00
53.94
53.88
1,054,600
Aug 24, 2026
52.62
53.63
51.84
53.13
53.07
2,210,500
Aug 21, 2026
52.16
52.55
51.60
52.16
52.10
3,817,100
Aug 20, 2026
48.82
50.71
48.82
50.66
50.61
1,434,400
Aug 19, 2026
48.03
50.22
47.64
49.43
49.38
1,871,400
Aug 18, 2026
46.36
46.69
45.62
45.76
45.71
1,198,800
Aug 17, 2026
46.81
47.86
46.42
47.18
47.13
1,132,000
Aug 14, 2026
46.40
47.11
46.06
46.35
46.30
738,900
Aug 13, 2026
46.00
46.36
45.36
45.80
45.75
1,187,300
Aug 12, 2026
47.98
47.98
46.70
46.75
46.70
1,231,700
Aug 11, 2026
46.30
47.11
46.14
46.61
46.56
689,700
Aug 10, 2026
46.28
46.64
45.52
46.34
46.29
912,800
Aug 7, 2026
47.00
47.08
45.22
46.26
46.21
1,281,000
Aug 6, 2026
43.49
44.18
42.90
43.64
43.59
1,544,900
Aug 5, 2026
42.69
44.23
42.50
43.82
43.77
2,109,700
Aug 4, 2026
41.42
41.90
40.16
40.42
40.38
2,504,300
Jul 31, 2026
38.96
39.50
38.03
38.96
38.92
1,176,400
Jul 30, 2026
39.80
40.11
38.66
39.74
39.70
1,489,100
Jul 29, 2026
40.36
41.38
39.54
40.13
40.09
1,087,400
Jul 28, 2026
40.95
41.22
40.14
40.70
40.66
1,531,300
Jul 27, 2026
42.51
42.65
41.46
41.95
41.90
836,800
Jul 24, 2026
41.88
42.44
41.29
41.73
41.69
550,800
Jul 23, 2026
41.83
42.07
40.99
41.37
41.33
1,504,600
Jul 22, 2026
42.27
43.76
42.24
42.98
42.93
1,337,700
Jul 21, 2026
40.38
41.79
40.26
41.68
41.64
1,488,200
Jul 20, 2026
39.49
39.88
39.14
39.62
39.58
1,020,500
Jul 17, 2026
39.00
40.17
38.75
39.59
39.55
638,100
Jul 16, 2026
40.04
40.04
39.14
39.69
39.65
1,423,100
Jul 15, 2026
41.12
41.72
40.08
40.79
40.75
1,310,900
Jul 14, 2026
42.02
42.16
40.97
41.28
41.24
1,575,500
Jul 13, 2026
40.90
41.47
40.48
40.85
40.81
1,029,200
Jul 10, 2026
41.85
42.20
40.98
41.69
41.65
1,087,400
Jul 9, 2026
42.30
42.50
41.73
42.30
42.25
1,154,300
Jul 8, 2026
42.39
42.50
39.95
41.42
41.38
1,550,900
Jul 7, 2026
44.75
45.00
42.97
43.30
43.25
858,500
Jul 6, 2026
45.84
45.94
44.18
44.86
44.81
1,176,100
Jul 3, 2026
45.70
46.33
45.51
46.30
46.25
357,600
Jul 2, 2026
44.00
45.19
43.81
44.83
44.78
1,469,100
Jun 30, 2026
43.67
43.94
42.54
43.00
42.95
2,049,300
Jun 29, 2026
44.00
44.00
42.81
43.68
43.63
2,923,400
Jun 26, 2026
44.62
45.68
44.00
44.35
44.30
1,528,200
Jun 25, 2026
43.63
44.40
43.15
44.10
44.05
1,695,800
Jun 24, 2026
42.14
44.24
41.96
42.78
42.73
1,560,700
Jun 23, 2026
43.60
44.40
43.04
43.87
43.82
1,878,000
Jun 22, 2026
45.24
45.37
42.78
45.22
45.17
5,890,200
Jun 19, 2026
48.54
48.56
41.04
41.92
41.87
4,574,200
Jun 18, 2026
52.68
54.16
50.41
51.40
51.34
1,312,400
Jun 17, 2026
53.76
55.48
52.64
52.73
52.67
1,221,200
Jun 16, 2026
53.04
54.26
52.79
53.79
53.73
986,600
Jun 15, 2026
52.31
54.18
52.17
52.56
52.50
1,483,600
Jun 12, 2026
48.84
49.71
47.94
49.19
49.14
1,013,300
Jun 11, 2026
0.056
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
46.10
48.71
46.10
48.13
48.08
1,508,400
Jun 10, 2026
47.00
48.39
45.84
45.96
45.85
1,634,200
Jun 9, 2026
50.33
50.48
46.96
48.78
48.67
1,587,900
Jun 8, 2026
49.76
50.84
49.53
49.97
49.86
1,274,500
Jun 5, 2026
52.30
52.54
49.35
49.48
49.37
1,004,300
Jun 4, 2026
53.65
54.44
53.15
53.61
53.49
886,100
Jun 3, 2026
54.03
54.22
52.40
52.49
52.37
769,200
Jun 2, 2026
55.08
55.50
53.73
54.72
54.59
588,900
Jun 1, 2026
54.87
55.44
53.17
54.75
54.62
833,000
May 29, 2026
54.67
56.78
53.87
56.56
56.43
3,697,400
May 28, 2026
52.76
55.15
51.65
54.55
54.42
797,300
May 27, 2026
54.00
54.66
53.18
53.25
53.13
851,200
May 26, 2026
54.66
55.71
54.29
55.53
55.40
685,600
May 25, 2026
54.41
55.64
54.27
55.64
55.51
238,400
May 22, 2026
53.88
54.31
52.89
53.04
52.92
551,400
May 21, 2026
53.48
55.13
53.10
54.13
54.01
635,600
May 20, 2026
53.35
55.05
52.67
54.23
54.11
883,200
May 19, 2026
54.62
54.62
52.77
53.01
52.89
1,229,300
May 15, 2026
57.43
57.74
54.45
55.32
55.19
1,260,100
May 14, 2026
59.55
60.07
58.47
59.63
59.49
522,000
May 13, 2026
60.00
60.60
59.12
59.80
59.66
657,200
May 12, 2026
59.34
61.26
57.91
60.97
60.83
779,900
May 11, 2026
59.54
61.61
59.42
60.08
59.94
790,300
May 8, 2026
58.73
60.34
58.09
59.34
59.20
825,900
May 7, 2026
58.73
60.79
57.52
57.88
57.75
2,056,800
May 6, 2026
55.87
58.39
55.87
57.29
57.16
1,303,800
May 5, 2026
53.92
54.36
52.87
52.95
52.83
471,100
May 4, 2026
53.05
53.64
52.51
53.20
53.08
773,800
May 1, 2026
54.53
54.90
53.45
53.56
53.44
722,900
Apr 30, 2026
57.01
57.02
53.69
54.20
54.08
1,572,600
Apr 29, 2026
56.31
56.48
55.17
55.93
55.80
1,114,500
Apr 28, 2026
58.00
58.62
56.47
57.05
56.92
1,538,900
Apr 27, 2026
60.77
60.97
59.27
59.37
59.23
846,500
Apr 24, 2026
60.65
62.12
59.91
61.72
61.58
599,100
Apr 23, 2026
60.86
61.56
58.56
60.19
60.05
777,600
Apr 22, 2026
62.73
62.84
61.33
61.73
61.59
685,800
Apr 21, 2026
66.14
66.89
60.76
60.87
60.73
1,328,600
Apr 20, 2026
66.78
67.44
65.96
66.90
66.75
907,700
Apr 17, 2026
67.00
68.91
67.00
67.62
67.46
821,700
Apr 16, 2026
66.24
66.77
65.70
66.34
66.19
620,100
Apr 15, 2026
66.53
67.31
65.46
65.71
65.56
666,800
Apr 14, 2026
67.47
68.55
66.54
67.14
66.99
828,200
Apr 13, 2026
66.02
67.24
66.02
66.58
66.43
845,000
Apr 10, 2026
65.87
67.18
65.70
67.10
66.95
740,800
Apr 9, 2026
66.16
67.18
64.47
65.08
64.93
741,100
Apr 8, 2026
66.95
67.79
64.98
65.87
65.72
817,100
Apr 7, 2026
64.84
65.12
62.74
64.65
64.50
617,900
Apr 6, 2026
64.27
64.84
63.57
64.45
64.30
445,400
Apr 2, 2026
60.28
64.20
60.24
64.03
63.88
988,900
Apr 1, 2026
63.48
64.90
62.33
63.44
63.29
1,045,300
Mar 31, 2026
59.41
62.16
59.41
61.89
61.75
1,176,900
Mar 30, 2026
60.06
60.72
57.56
58.21
58.08
725,100
Mar 27, 2026
55.51
59.38
55.51
58.97
58.83
1,355,100
Mar 26, 2026
56.17
58.98
55.80
55.85
55.72
931,800
Mar 25, 2026
58.60
58.92
57.06
57.89
57.76
976,400
Mar 24, 2026
54.97
56.53
53.56
56.30
56.17
1,224,400
Mar 23, 2026
51.45
56.47
51.45
55.09
54.96
1,731,600
Mar 20, 2026
54.42
54.49
51.80
52.70
52.58
1,683,200
Mar 19, 2026
53.68
55.01
51.85
54.31
54.19
1,642,700
Mar 18, 2026
60.18
60.42
57.07
57.44
57.31
964,700
Mar 17, 2026
64.30
64.46
62.11
62.56
62.42
540,400
Mar 16, 2026
61.93
64.06
61.54
63.29
63.14
662,200
Mar 13, 2026
65.25
66.10
62.63
62.95
62.81
1,119,700
Mar 12, 2026
0.054
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
67.22
67.53
65.92
66.13
65.98
871,900
Mar 11, 2026
67.93
68.25
65.85
67.11
66.90
802,600
Mar 10, 2026
70.50
70.51
68.20
68.69
68.48
841,300
Mar 9, 2026
65.55
69.61
64.25
69.46
69.24
1,375,200
Mar 6, 2026
66.46
67.93
64.88
67.75
67.54
813,800
Mar 5, 2026
69.87
69.87
65.87
67.49
67.28
1,136,800
Mar 4, 2026
72.87
73.17
70.11
70.94
70.72
1,112,400
Mar 3, 2026
71.39
71.91
68.40
71.43
71.21
1,175,500
Mar 2, 2026
75.25
75.78
72.68
75.65
75.42
1,439,000
Feb 27, 2026
72.08
74.13
71.92
73.93
73.70
2,236,900
Feb 26, 2026
67.99
71.79
67.78
71.74
71.52
1,000,100
Feb 25, 2026
69.45
69.78
68.25
68.40
68.19
635,900
Feb 24, 2026
66.60
69.67
65.88
69.28
69.07
851,400
Feb 23, 2026
65.66
68.14
65.66
68.08
67.87
947,400
Feb 20, 2026
62.97
65.78
61.69
65.55
65.35
1,640,600
Feb 19, 2026
59.39
63.17
58.73
62.80
62.61
924,100
Feb 18, 2026
60.27
60.66
59.28
59.89
59.70
838,900
Feb 17, 2026
58.97
59.36
56.85
59.08
58.90
931,200
Feb 13, 2026
59.44
61.83
58.91
61.61
61.42
800,300
Feb 12, 2026
62.21
63.34
57.19
57.47
57.29
1,378,100
Feb 11, 2026
62.50
63.20
60.76
62.70
62.51
1,061,900
Feb 10, 2026
59.30
61.67
58.88
61.26
61.07
965,400
Feb 9, 2026
55.33
59.66
55.33
59.49
59.31
1,095,500
Feb 6, 2026
53.16
54.92
53.00
54.88
54.71
1,061,800
Feb 5, 2026
53.59
55.08
51.44
51.60
51.44
1,229,500
Feb 4, 2026
53.88
56.07
53.19
55.40
55.23
2,379,700
Feb 3, 2026
52.93
53.00
50.86
52.23
52.07
1,195,100
Feb 2, 2026
50.00
51.85
49.59
50.34
50.18
1,308,500
Jan 30, 2026
52.59
53.50
49.24
50.46
50.30
2,976,200
Jan 29, 2026
60.65
60.74
55.71
56.75
56.57
1,968,300
Jan 28, 2026
60.43
60.93
58.76
60.28
60.09
1,036,300
Jan 27, 2026
58.69
59.33
56.47
59.25
59.07
1,144,100
Jan 26, 2026
60.81
61.83
58.42
58.47
58.29
1,333,100
Jan 23, 2026
58.60
60.42
58.59
59.52
59.34
887,900
Jan 22, 2026
55.60
58.85
55.60
58.18
58.00
860,500
Jan 21, 2026
57.87
58.00
55.44
55.55
55.38
1,202,100
Jan 20, 2026
55.62
56.87
55.62
56.48
56.31
2,232,600
Jan 19, 2026
55.12
55.49
54.34
54.56
54.39
599,400
Jan 16, 2026
55.77
56.03
54.06
54.14
53.97
1,373,200
Jan 15, 2026
55.00
56.65
53.41
55.98
55.81
1,360,400
Jan 14, 2026
60.41
60.45
58.58
59.68
59.50
772,300
Jan 13, 2026
59.93
60.86
59.31
59.39
59.21
810,100
Jan 12, 2026
59.40
60.34
58.92
59.03
58.85
1,094,800
Jan 9, 2026
57.90
59.56
57.90
58.13
57.95
709,500
Jan 8, 2026
56.20
57.86
56.00
57.70
57.52
420,100
Jan 7, 2026
54.74
57.03
54.23
57.01
56.83
787,600
Jan 6, 2026
54.87
56.32
54.60
56.07
55.90
593,900
Jan 5, 2026
54.08
55.87
53.71
54.07
53.90
576,600
Jan 2, 2026
53.92
53.92
51.11
52.70
52.54
433,900
Dec 31, 2025
53.35
54.15
52.82
53.00
52.84
478,000
Dec 30, 2025
54.60
54.62
53.34
53.56
53.39
572,000
Dec 29, 2025
53.93
54.30
52.53
53.27
53.11
797,100
Dec 24, 2025
55.24
55.67
54.23
55.03
54.86
295,100
Dec 23, 2025
56.00
56.00
54.84
55.70
55.53
446,000
Dec 22, 2025
54.58
56.14
54.17
55.70
55.53
1,111,900
Dec 19, 2025
52.11
53.34
52.11
53.02
52.86
2,015,400
Dec 18, 2025
51.62
52.71
51.25
51.92
51.76
699,700
Dec 17, 2025
52.45
52.46
50.81
51.88
51.72
766,400
Dec 16, 2025
51.85
52.40
50.75
51.38
51.22
861,100
Dec 15, 2025
53.50
53.50
51.02
51.64
51.48
743,900
Dec 12, 2025
53.78
54.26
52.33
52.99
52.83
845,300
Dec 11, 2025
51.07
53.64
51.07
52.96
52.80
533,400
Dec 10, 2025
50.73
51.64
49.62
51.35
51.19
562,800
Dec 9, 2025
49.34
50.79
49.34
50.68
50.52
609,600
Dec 8, 2025
50.07
50.24
49.13
49.17
49.02
551,500
Dec 5, 2025
51.06
51.47
49.54
49.89
49.74
395,500
Dec 4, 2025
0.035
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
49.47
50.66
49.45
50.42
50.26
419,800
Dec 3, 2025
51.08
51.27
49.72
49.95
49.76
495,300
Dec 2, 2025
51.55
51.63
49.33
50.58
50.39
564,700
Dec 1, 2025
52.94
53.13
51.52
51.81
51.61
605,600
Nov 28, 2025
52.08
52.83
51.50
52.76
52.56
725,600
Nov 27, 2025
51.58
51.87
51.18
51.74
51.54
173,000
Nov 26, 2025
49.06
51.77
49.06
51.63
51.43
693,700
Nov 25, 2025
48.35
49.27
48.24
48.84
48.65
729,500
Nov 24, 2025
46.06
48.65
45.73
48.60
48.42
2,274,600
Nov 21, 2025
45.41
46.74
45.14
45.95
45.78
562,100
Nov 20, 2025
47.81
48.29
45.46
45.50
45.33
1,362,000
Nov 19, 2025
48.07
49.11
47.18
47.61
47.43
530,200
Nov 18, 2025
46.70
47.86
46.18
47.28
47.10
756,300
Nov 17, 2025
46.56
47.30
45.83
46.44
46.26
564,000
Nov 14, 2025
44.89
47.09
44.45
46.80
46.62
963,000
Nov 13, 2025
48.00
48.10
46.18
46.94
46.76
962,700
Nov 12, 2025
46.06
47.82
45.54
47.14
46.96
790,800
Nov 11, 2025
46.00
46.04
45.01
45.77
45.60
743,000
Nov 10, 2025
45.23
45.82
44.51
45.55
45.38
679,800
Nov 7, 2025
43.12
43.66
42.70
43.47
43.31
756,900
Nov 6, 2025
44.01
44.58
42.70
42.96
42.80
891,200
Nov 5, 2025
42.97
43.88
42.86
43.72
43.55
655,800
Nov 4, 2025
42.95
43.36
42.27
42.29
42.13
918,600
Nov 3, 2025
43.24
44.21
43.15
43.94
43.77
761,300
Oct 31, 2025
43.51
43.94
42.57
43.24
43.08
1,528,300
Oct 30, 2025
41.96
43.70
41.00
43.43
43.27
2,827,300
