Alamos Gold Inc. Class A Common Shares (AGI)

20.93Last Price

-0.28 (-1.32%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/05/2024	19.57	19.75	19.25	19.46	1,263,783	19.46
12/04/2024	19.24	19.73	19.22	19.56	1,580,623	19.56
12/03/2024	18.78	19.77	18.78	19.36	2,646,138	19.36
12/02/2024	18.75	18.79	18.46	18.53	1,910,570	18.53
11/29/2024	18.65	18.93	18.65	18.82	1,166,108	18.82
11/27/2024	18.57	18.64	18.37	18.45	1,748,036	18.45
11/26/2024	18.39	18.39	18.14	18.38	2,000,373	18.38
11/25/2024	18.13	18.43	18.08	18.30	3,317,655	18.30
11/22/2024	19.00	19.02	18.77	18.87	2,050,163	18.87
11/21/2024	18.87	18.99	18.66	18.86	1,772,960	18.86
11/20/2024	18.71	18.80	18.61	18.71	1,243,775	18.71
11/19/2024	18.53	18.83	18.31	18.79	1,877,673	18.79
11/18/2024	18.03	18.37	17.95	18.32	1,721,787	18.32
11/15/2024	17.74	17.94	17.43	17.54	2,127,758	17.54
11/14/2024	17.75	17.88	17.48	17.74	3,778,055	17.74
11/13/2024	18.00	18.26	17.72	17.77	3,921,946	17.77
11/12/2024	17.95	18.09	17.67	17.94	2,824,971	17.94
11/11/2024	18.49	18.75	17.79	18.18	5,577,043	18.18
11/08/2024	19.51	19.76	19.05	19.38	2,409,251	19.38
11/07/2024	19.07	19.82	18.57	19.74	4,466,417	19.74
11/06/2024	19.03	19.70	18.71	19.44	3,959,601	19.44
11/05/2024	20.19	20.37	19.93	20.17	1,423,348	20.17
11/04/2024	20.22	20.39	19.93	20.11	1,693,611	20.11
11/01/2024	20.34	20.60	20.11	20.11	2,803,780	20.11