Alamos Gold Inc (AGI) Historical Stock Data
40.35 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AGI is up 0.30% a day on average. There have been 14 days where Alamos Gold Inc closed green and 16 days where AGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 40.65 | 40.35 | ↓$0.30 (-0.74%) | 39.64 | 40.65 | 703.05K |
| 2025-12-23 | 40.77 | 40.65 | ↓$0.12 (-0.29%) | 40.00 | 40.81 | 1.26M |
| 2025-12-22 | 39.64 | 40.49 | ↑$0.85 (2.14%) | 39.42 | 40.82 | 2.51M |
| 2025-12-19 | 37.79 | 38.48 | ↑$0.69 (1.83%) | 37.79 | 38.71 | 8.17M |
| 2025-12-18 | 37.95 | 37.70 | ↓$0.25 (-0.66%) | 37.21 | 38.31 | 1.45M |
| 2025-12-17 | 37.95 | 37.64 | ↓$0.31 (-0.82%) | 36.88 | 38.00 | 1.80M |
| 2025-12-16 | 37.70 | 37.33 | ↓$0.37 (-0.98%) | 36.90 | 38.13 | 1.89M |
| 2025-12-15 | 38.54 | 37.52 | ↓$1.02 (-2.65%) | 37.03 | 38.85 | 2.45M |
| 2025-12-12 | 39.10 | 38.49 | ↓$0.61 (-1.56%) | 37.94 | 39.44 | 2.01M |
| 2025-12-11 | 37.20 | 38.45 | ↑$1.25 (3.36%) | 37.14 | 38.97 | 2.45M |
| 2025-12-10 | 36.60 | 37.19 | ↑$0.59 (1.61%) | 35.83 | 37.43 | 2.27M |
| 2025-12-09 | 35.67 | 36.58 | ↑$0.91 (2.55%) | 35.61 | 36.68 | 1.38M |
| 2025-12-08 | 36.20 | 35.46 | ↓$0.74 (-2.04%) | 35.46 | 36.37 | 1.32M |
| 2025-12-05 | 36.64 | 36.08 | ↓$0.56 (-1.53%) | 35.81 | 37.14 | 1.54M |
| 2025-12-04 | 35.48 | 36.09 | ↑$0.61 (1.72%) | 35.44 | 36.30 | 1.32M |
| 2025-12-03 | 36.63 | 35.81 | ↓$0.82 (-2.24%) | 35.63 | 36.75 | 1.61M |
| 2025-12-02 | 36.71 | 36.18 | ↓$0.53 (-1.44%) | 35.27 | 36.86 | 2.46M |
| 2025-12-01 | 37.82 | 37.01 | ↓$0.81 (-2.14%) | 36.84 | 37.99 | 2.70M |
| 2025-11-28 | 37.00 | 37.50 | ↑$0.50 (1.35%) | 36.85 | 37.67 | 1.80M |
| 2025-11-26 | 35.09 | 36.77 | ↑$1.68 (4.79%) | 34.98 | 36.88 | 2.91M |
| 2025-11-25 | 34.24 | 34.61 | ↑$0.37 (1.08%) | 34.18 | 34.96 | 2.61M |
| 2025-11-24 | 32.80 | 34.39 | ↑$1.59 (4.85%) | 32.42 | 34.46 | 2.53M |
| 2025-11-21 | 32.27 | 32.63 | ↑$0.36 (1.12%) | 31.98 | 33.18 | 2.21M |
| 2025-11-20 | 34.00 | 32.27 | ↓$1.73 (-5.09%) | 32.25 | 34.40 | 3.29M |
| 2025-11-19 | 34.34 | 33.89 | ↓$0.45 (-1.31%) | 33.51 | 35.07 | 2.44M |
| 2025-11-18 | 33.15 | 33.82 | ↑$0.67 (2.02%) | 32.92 | 34.23 | 2.56M |
| 2025-11-17 | 33.35 | 33.07 | ↓$0.28 (-0.84%) | 32.61 | 33.72 | 2.18M |
| 2025-11-14 | 31.93 | 33.35 | ↑$1.42 (4.45%) | 31.72 | 33.57 | 3.16M |
| 2025-11-13 | 34.08 | 33.46 | ↓$0.62 (-1.82%) | 32.89 | 34.36 | 3.69M |
| 2025-11-12 | 32.88 | 33.66 | ↑$0.78 (2.37%) | 32.48 | 34.17 | 2.66M |
Create an account or log in to view more rows.
$AGI gimme gimme
$AGI my hands are made out of diamonds
$AGI whats the news????
$AGI we need one good push to moon this.
$AGI yes
keep going down
let's go
stop stalling
$AGI bought more
$AGI Slapping that ask today
$AGI hold
$AGI just waiting ….
$AGI LOADING UP HERE!