| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2025 | $37.82 | $38.00 | $35.26 | $36.08 | 10,023,600 |
November 2025 | $30.81 | $37.64 | $29.97 | $37.47 | 53,688,800 |
October 2025 | $35.06 | $37.51 | $29.26 | $30.77 | 100,748,400 |
September 2025 | $31.08 | $35.11 | $30.16 | $34.84 | 94,230,200 |
August 2025 | $24.91 | $30.54 | $24.51 | $30.41 | 65,116,500 |
July 2025 | $26.81 | $27.76 | $23.89 | $24.26 | 75,809,100 |
June 2025 | $26.43 | $27.93 | $25.04 | $26.52 | 75,948,300 |
May 2025 | $25.26 | $27.23 | $23.69 | $25.83 | 90,261,100 |
April 2025 | $26.66 | $30.93 | $23.43 | $28.45 | 86,026,700 |
March 2025 | $23.26 | $27.19 | $22.69 | $26.68 | 81,065,500 |
February 2025 | $21.10 | $24.19 | $20.91 | $22.78 | 54,869,300 |
January 2025 | $18.66 | $21.38 | $18.59 | $20.86 | 38,079,000 |
December 2024 | $18.66 | $20.38 | $17.74 | $18.38 | 49,374,200 |
November 2024 | $20.25 | $20.50 | $17.35 | $18.73 | 51,845,700 |
October 2024 | $19.99 | $21.35 | $18.87 | $20.09 | 49,774,600 |
September 2024 | $18.79 | $21.32 | $17.84 | $19.85 | 58,139,200 |
August 2024 | $17.64 | $20.12 | $15.65 | $19.16 | 50,630,900 |
July 2024 | $15.68 | $17.80 | $15.26 | $16.93 | 33,051,800 |
June 2024 | $16.61 | $16.87 | $14.92 | $15.59 | 39,954,400 |
May 2024 | $14.75 | $17.16 | $14.53 | $16.58 | 44,611,100 |
April 2024 | $14.89 | $15.89 | $14.20 | $14.60 | 65,948,600 |
March 2024 | $11.85 | $14.75 | $11.65 | $14.64 | 58,061,000 |
February 2024 | $12.12 | $12.59 | $11.13 | $11.70 | 45,999,400 |
January 2024 | $13.28 | $13.43 | $11.81 | $12.00 | 47,413,900 |
December 2023 | $14.59 | $14.78 | $12.99 | $13.34 | 60,002,200 |
Daily pricing data for Alamos Gold dates back to 2/24/2003, and may be incomplete.
