AGI - ALAMOS GOLD INC
51.96
-0.290 -0.558%
Share volume: 4,762,073
Last Updated: 03-04-2026
Precious Metals/Gold & Silver Ores:
0.05%
PREVIOUS CLOSE
CHG
CHG%
$52.25
-0.29
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $53.30 | $53.30 | $53.51 | $53.51 | $51.29 | $51.29 | $51.96 | $51.96 | 4,762,073 | $4,762,073.00 |
| 03-03-2026 | $52.16 | $52.16 | $52.63 | $52.63 | $49.81 | $49.81 | $52.25 | $52.25 | 5,161,541 | $5,161,541.00 |
| 03-02-2026 | $54.90 | $54.90 | $55.41 | $55.41 | $53.03 | $53.03 | $55.33 | $55.33 | 5,249,480 | $5,249,480.00 |
| 02-27-2026 | $52.94 | $52.94 | $54.37 | $54.37 | $52.67 | $52.67 | $54.19 | $54.19 | 4,107,497 | $4,107,497.00 |
| 02-26-2026 | $49.80 | $49.80 | $52.48 | $52.48 | $49.32 | $49.32 | $52.45 | $52.45 | 3,145,877 | $3,145,877.00 |
| 02-25-2026 | $50.92 | $50.92 | $51.00 | $51.00 | $49.87 | $49.87 | $50.02 | $50.02 | 2,496,047 | $2,496,047.00 |
| 02-24-2026 | $48.48 | $48.48 | $50.86 | $50.86 | $48.01 | $48.01 | $50.56 | $50.56 | 3,040,027 | $3,040,027.00 |
| 02-23-2026 | $48.00 | $48.00 | $49.83 | $49.83 | $48.00 | $48.00 | $49.70 | $49.70 | 4,099,734 | $4,099,734.00 |
| 02-20-2026 | $45.92 | $45.92 | $48.07 | $48.07 | $45.02 | $45.02 | $47.84 | $47.84 | 4,521,688 | $4,521,688.00 |
| 02-19-2026 | $43.65 | $43.65 | $46.17 | $46.17 | $42.85 | $42.85 | $45.86 | $45.86 | 4,248,686 | $4,248,686.00 |