Alamos Gold Inc. Class A Common Shares (AGI)

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

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	27.46	28.11	27.31	27.96	2,255,604	27.96
4/24/2025	28.31	28.37	27.82	28.26	2,116,739	28.26
4/23/2025	27.20	28.03	26.93	27.86	6,170,237	27.86
4/22/2025	29.70	29.85	28.57	28.85	5,531,359	28.85
4/21/2025	30.73	30.85	29.12	29.75	3,920,421	29.75
4/17/2025	30.13	30.28	29.43	29.58	3,122,758	29.58
4/16/2025	30.77	31.00	29.81	30.33	3,469,666	30.33
4/15/2025	29.84	30.01	29.33	29.63	2,780,418	29.63
4/14/2025	28.64	29.54	28.44	29.38	3,484,251	29.38
4/11/2025	29.16	29.99	28.96	29.22	6,019,063	29.22
4/10/2025	26.92	28.47	26.77	27.97	5,583,702	27.97
4/09/2025	25.81	27.09	25.64	26.54	6,045,673	26.54
4/08/2025	25.60	25.86	24.34	24.50	3,572,013	24.50
4/07/2025	23.67	25.61	23.49	24.53	4,811,762	24.53
4/04/2025	25.83	26.26	24.29	24.52	6,651,480	24.52
4/03/2025	24.96	27.32	24.65	26.87	5,397,854	26.87
4/02/2025	26.67	26.85	26.25	26.51	3,544,648	26.51
4/01/2025	26.71	26.91	26.40	26.76	2,702,961	26.76
3/31/2025	26.76	26.96	25.89	26.74	4,452,929	26.74
3/28/2025	26.97	27.25	26.38	26.57	3,773,689	26.57
3/27/2025	26.04	26.72	26.04	26.71	2,820,591	26.71
3/26/2025	26.25	26.34	25.77	25.83	2,273,753	25.83
3/25/2025	26.00	26.50	25.95	26.20	3,001,935	26.20
3/24/2025	26.12	26.32	25.51	25.67	3,270,431	25.67
3/21/2025	25.77	26.11	25.33	26.11	6,417,014	26.11
3/20/2025	25.90	26.32	25.67	26.09	3,321,328	26.09
3/19/2025	25.91	26.33	25.46	26.13	3,057,512	26.13
3/18/2025	26.18	26.35	25.73	25.84	4,746,719	25.84
3/17/2025	25.30	25.90	25.26	25.83	3,935,364	25.83
3/14/2025	25.36	25.36	24.87	25.15	3,472,169	25.15
3/13/2025	24.71	25.31	24.57	24.87	4,322,960	24.87
3/12/2025	23.78	24.66	23.78	24.52	3,652,716	24.52
3/11/2025	23.44	24.15	23.33	23.95	3,646,275	23.95
3/10/2025	23.61	23.73	22.77	23.05	4,361,808	23.05
3/07/2025	23.91	24.59	23.66	23.77	5,155,454	23.77
3/06/2025	24.10	24.41	23.77	23.89	5,199,330	23.89
3/05/2025	23.18	24.37	23.05	24.35	4,392,242	24.35
3/04/2025	23.55	23.81	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	3,080,436	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