Alamos Gold Inc. Class A Common Shares (AGI)

Historical Prices For Alamos Gold Inc. Class A Common Shares (AGI)

Date Range:

2025-08-21 - 2025-11-21

Date	Open	High	Low	Close	Volume	Adjusted Close
11/20/2025	47.81	48.29	45.46	45.50	1,362,038	45.50
11/19/2025	48.07	49.11	47.18	47.61	530,408	47.61
11/18/2025	46.70	47.86	46.18	47.28	756,281	47.28
11/17/2025	46.56	47.30	45.83	46.44	564,258	46.44
11/14/2025	44.89	47.09	44.45	46.80	962,984	46.80
11/13/2025	48.00	48.10	46.18	46.94	962,714	46.94
11/12/2025	46.06	47.82	45.54	47.14	790,754	47.14
11/11/2025	46.00	46.04	45.01	45.77	743,282	45.77
11/10/2025	45.23	45.82	44.51	45.55	679,753	45.55
11/07/2025	43.12	43.66	42.70	43.47	756,956	43.47
11/06/2025	44.01	44.58	42.70	42.96	891,240	42.96
11/05/2025	42.97	43.88	42.86	43.72	655,907	43.72
11/04/2025	42.95	43.36	42.27	42.29	918,582	42.29
11/03/2025	43.24	44.03	43.15	43.94	761,360	43.94
10/31/2025	43.51	43.94	42.57	43.24	1,528,316	43.24
10/30/2025	41.96	43.70	41.00	43.43	2,827,572	43.43
10/29/2025	45.00	45.52	44.29	44.44	1,411,007	44.44
10/28/2025	42.02	44.50	41.88	43.97	1,369,478	43.97
10/27/2025	42.98	43.64	41.30	42.74	1,113,906	42.74
10/24/2025	43.65	44.77	43.51	44.17	1,114,517	44.17
10/23/2025	45.45	45.70	44.50	44.58	796,536	44.58
10/22/2025	43.01	44.63	43.01	44.53	1,503,182	44.53
10/21/2025	46.60	46.60	43.95	44.45	1,714,185	44.45
10/20/2025	49.53	49.88	48.71	49.40	872,138	49.40
10/17/2025	50.94	51.31	47.86	48.35	1,783,884	48.35
10/16/2025	51.33	52.73	50.82	52.65	1,469,162	52.65
10/15/2025	48.29	50.75	47.85	50.61	1,119,588	50.61
10/14/2025	48.00	48.50	47.45	47.84	1,689,568	47.84
10/10/2025	45.97	0.00	46.25	46.25	0	46.25
10/09/2025	47.81	48.00	45.44	45.97	1,381,376	45.97
10/08/2025	48.08	48.08	46.77	47.80	1,339,328	47.80
10/07/2025	48.35	48.59	46.24	46.78	1,252,741	46.78
10/06/2025	48.10	49.42	48.06	48.44	1,447,108	48.44
10/03/2025	48.31	48.34	46.97	47.44	1,381,786	47.44
10/02/2025	49.28	49.31	46.59	48.03	1,430,863	48.03
10/01/2025	48.75	49.60	48.48	48.94	877,784	48.94
9/30/2025	47.96	48.76	47.45	48.51	1,221,217	48.51
9/29/2025	48.72	48.90	47.86	48.21	1,077,264	48.21
9/26/2025	46.48	47.60	46.28	47.58	982,139	47.58
9/25/2025	46.62	47.16	45.98	46.40	1,471,642	46.40
9/24/2025	46.89	47.71	46.18	46.37	1,505,051	46.37
9/23/2025	46.25	47.62	46.15	46.78	2,044,878	46.78
9/22/2025	45.90	46.16	44.64	46.05	1,845,064	46.05
9/19/2025	43.06	44.63	43.06	44.49	4,338,872	44.49
9/18/2025	42.89	43.11	42.53	42.98	1,208,805	42.98
9/17/2025	43.21	43.99	43.01	43.24	1,359,337	43.24
9/16/2025	45.78	46.03	43.26	43.43	1,282,187	43.43
9/15/2025	45.93	46.94	45.78	46.04	820,987	46.04
9/12/2025	45.95	45.95	45.15	45.63	1,191,771	45.63
9/11/2025	45.92	46.02	45.19	45.53	1,025,185	45.53
9/10/2025	45.40	46.07	45.21	45.97	1,031,993	45.97
9/09/2025	45.79	45.80	44.73	45.04	1,012,928	45.04
9/08/2025	45.11	45.76	44.80	45.26	1,430,743	45.26
9/05/2025	44.39	44.93	43.59	44.58	1,278,877	44.58
9/04/2025	43.78	44.35	43.30	43.64	902,361	43.64
9/03/2025	44.77	44.83	43.89	44.30	848,397	44.30
9/02/2025	43.00	44.10	41.71	44.08	1,343,624	44.08
8/29/2025	40.78	0.00	41.84	41.84	0	41.84
8/28/2025	41.27	41.27	40.65	40.78	927,350	40.78
8/27/2025	40.43	41.19	39.93	41.02	1,094,649	41.02
8/26/2025	39.60	40.70	39.48	40.55	1,526,636	40.55
8/25/2025	39.46	39.83	39.13	39.37	587,830	39.37
8/22/2025	38.43	39.83	38.26	39.27	1,152,178	39.27
8/21/2025	36.84	38.65	36.81	38.64	1,330,176	38.64