AGI
Alamos Gold Inc. Class A Common Shares
Company · XNYS · US · USD
Market price
$33.33
+$25.59 (+330.56%) · 5 years
| Date and time | Price |
|---|---|
| Aug 15, 2021 | $7.74 |
| Aug 22, 2021 | $7.28 |
| Aug 29, 2021 | $7.98 |
| Sep 5, 2021 | $8.05 |
| Sep 12, 2021 | $7.44 |
| Sep 19, 2021 | $7.45 |
| Oct 3, 2021 | $7.14 |
| Oct 10, 2021 | $7.41 |
| Oct 17, 2021 | $8.08 |
| Oct 24, 2021 | $8.00 |
| Oct 31, 2021 | $7.44 |
| Nov 7, 2021 | $7.94 |
| Nov 14, 2021 | $8.67 |
| Nov 21, 2021 | $8.27 |
| Nov 28, 2021 | $7.83 |
| Dec 5, 2021 | $7.32 |
| Dec 12, 2021 | $7.15 |
| Dec 26, 2021 | $7.53 |
| Jan 2, 2022 | $7.69 |
| Jan 9, 2022 | $7.03 |
| Jan 16, 2022 | $7.10 |
| Jan 23, 2022 | $7.03 |
| Jan 30, 2022 | $6.73 |
| Feb 6, 2022 | $6.63 |
| Feb 13, 2022 | $7.20 |
| Feb 20, 2022 | $7.34 |
| Feb 27, 2022 | $7.43 |
| Mar 6, 2022 | $7.84 |
| Mar 20, 2022 | $8.30 |
| Mar 27, 2022 | $8.35 |
| Apr 3, 2022 | $8.67 |
| Apr 10, 2022 | $8.68 |
| Apr 17, 2022 | $9.02 |
| Apr 24, 2022 | $8.24 |
| May 1, 2022 | $7.76 |
| May 8, 2022 | $7.68 |
| May 15, 2022 | $7.07 |
| May 22, 2022 | $7.49 |
| May 29, 2022 | $7.58 |
| Jun 12, 2022 | $8.13 |
| Jun 19, 2022 | $7.13 |
| Jun 26, 2022 | $7.13 |
| Jul 3, 2022 | $7.50 |
| Jul 10, 2022 | $7.22 |
| Jul 17, 2022 | $7.06 |
| Jul 24, 2022 | $7.21 |
| Jul 31, 2022 | $7.89 |
| Aug 7, 2022 | $7.79 |
| Aug 14, 2022 | $8.12 |
| Aug 28, 2022 | $7.59 |
| Sep 4, 2022 | $7.17 |
| Sep 11, 2022 | $7.55 |
| Sep 18, 2022 | $7.18 |
| Sep 25, 2022 | $6.73 |
| Oct 2, 2022 | $7.41 |
| Oct 9, 2022 | $7.82 |
| Oct 16, 2022 | $7.22 |
| Oct 23, 2022 | $7.66 |
| Oct 30, 2022 | $8.14 |
| Nov 6, 2022 | $8.11 |
| Nov 20, 2022 | $8.92 |
| Nov 27, 2022 | $9.61 |
| Dec 4, 2022 | $10.03 |
| Dec 11, 2022 | $9.84 |
| Dec 18, 2022 | $9.64 |
| Dec 25, 2022 | $9.99 |
| Jan 1, 2023 | $10.11 |
| Jan 8, 2023 | $10.86 |
| Jan 15, 2023 | $11.00 |
| Jan 22, 2023 | $11.18 |
| Jan 29, 2023 | $11.31 |
| Feb 12, 2023 | $10.67 |
| Feb 19, 2023 | $10.35 |
| Feb 26, 2023 | $10.08 |
| Mar 5, 2023 | $10.43 |
| Mar 12, 2023 | $10.07 |
| Mar 19, 2023 | $11.32 |
| Mar 26, 2023 | $11.76 |
| Apr 2, 2023 | $12.23 |
| Apr 9, 2023 | $12.97 |
| Apr 16, 2023 | $13.41 |
| Apr 23, 2023 | $12.74 |
| May 7, 2023 | $13.81 |
| May 14, 2023 | $13.31 |
| May 21, 2023 | $12.71 |
| May 28, 2023 | $12.38 |
| Jun 4, 2023 | $12.28 |
| Jun 11, 2023 | $12.36 |
| Jun 18, 2023 | $12.24 |
| Jun 25, 2023 | $11.72 |
| Jul 2, 2023 | $11.92 |
| Jul 9, 2023 | $11.61 |
| Jul 16, 2023 | $12.70 |
| Jul 30, 2023 | $12.17 |
| Aug 6, 2023 | $11.67 |
| Aug 13, 2023 | $11.67 |
| Aug 20, 2023 | $11.04 |
| Aug 27, 2023 | $12.09 |
| Sep 3, 2023 | $12.37 |
| Sep 10, 2023 | $11.81 |
| Sep 17, 2023 | $12.42 |
| Sep 24, 2023 | $11.99 |
| Oct 1, 2023 | $11.29 |
| Oct 8, 2023 | $11.55 |
| Oct 22, 2023 | $12.70 |
| Oct 29, 2023 | $12.82 |
| Nov 5, 2023 | $13.43 |
| Nov 12, 2023 | $12.79 |
| Nov 19, 2023 | $12.83 |
| Nov 26, 2023 | $13.69 |
| Dec 3, 2023 | $14.86 |
| Dec 10, 2023 | $13.77 |
| Dec 17, 2023 | $13.64 |
| Dec 24, 2023 | $13.93 |
| Dec 31, 2023 | $13.47 |
| Jan 14, 2024 | $12.86 |
| Jan 21, 2024 | $12.18 |
| Jan 28, 2024 | $12.18 |
| Feb 4, 2024 | $12.43 |
| Feb 11, 2024 | $11.95 |
| Feb 18, 2024 | $11.70 |
| Feb 25, 2024 | $11.89 |
| Mar 3, 2024 | $12.31 |
| Mar 10, 2024 | $13.36 |
| Mar 17, 2024 | $13.59 |
| Mar 31, 2024 | $14.75 |
| Apr 7, 2024 | $14.83 |
| Apr 14, 2024 | $15.21 |
| Apr 21, 2024 | $15.30 |
| Apr 28, 2024 | $15.30 |
| May 5, 2024 | $15.03 |
| May 12, 2024 | $15.65 |
| May 19, 2024 | $17.09 |
| May 26, 2024 | $16.59 |
| Jun 2, 2024 | $16.71 |
| Jun 9, 2024 | $15.96 |
| Jun 23, 2024 | $15.72 |
| Jun 30, 2024 | $15.68 |
| Jul 7, 2024 | $16.57 |
| Jul 14, 2024 | $17.63 |
| Jul 21, 2024 | $17.04 |
| Jul 28, 2024 | $16.51 |
| Aug 4, 2024 | $17.42 |
| Aug 11, 2024 | $17.38 |
| Aug 18, 2024 | $19.18 |
| Aug 25, 2024 | $19.62 |
| Sep 1, 2024 | $19.28 |
| Sep 15, 2024 | $20.69 |
| Sep 22, 2024 | $20.82 |
| Sep 29, 2024 | $19.97 |
| Oct 6, 2024 | $19.59 |
| Oct 13, 2024 | $19.60 |
| Oct 20, 2024 | $20.99 |
| Oct 27, 2024 | $20.77 |
| Nov 3, 2024 | $20.11 |
| Nov 10, 2024 | $19.38 |
| Nov 17, 2024 | $17.54 |
| Nov 24, 2024 | $18.87 |
| Dec 8, 2024 | $19.06 |
| Dec 15, 2024 | $19.11 |
| Dec 22, 2024 | $18.33 |
| Dec 29, 2024 | $18.35 |
| Jan 5, 2025 | $19.17 |
| Jan 12, 2025 | $19.51 |
| Jan 19, 2025 | $19.54 |
| Jan 26, 2025 | $20.60 |
| Feb 2, 2025 | $20.93 |
| Feb 9, 2025 | $22.18 |
| Feb 16, 2025 | $22.30 |
| Mar 2, 2025 | $22.86 |
| Mar 9, 2025 | $23.77 |
| Mar 16, 2025 | $25.15 |
| Mar 23, 2025 | $26.11 |
| Mar 30, 2025 | $26.57 |
| Apr 6, 2025 | $24.52 |
| Apr 13, 2025 | $29.22 |
| Apr 20, 2025 | $29.58 |
| Apr 27, 2025 | $27.96 |
| May 4, 2025 | $24.72 |
| May 11, 2025 | $27.05 |
| May 25, 2025 | $26.24 |
| Jun 1, 2025 | $25.89 |
| Jun 8, 2025 | $26.66 |
| Jun 15, 2025 | $27.53 |
| Jun 22, 2025 | $26.45 |
| Jun 29, 2025 | $25.59 |
| Jul 6, 2025 | $26.99 |
| Jul 13, 2025 | $26.62 |
| Jul 20, 2025 | $24.89 |
| Jul 27, 2025 | $25.87 |
| Aug 3, 2025 | $24.87 |
| Aug 17, 2025 | $25.99 |
| Aug 24, 2025 | $28.40 |
| Aug 31, 2025 | $30.45 |
| Sep 7, 2025 | $32.19 |
| Sep 14, 2025 | $32.96 |
| Sep 21, 2025 | $32.34 |
| Sep 28, 2025 | $34.18 |
| Oct 5, 2025 | $34.01 |
| Oct 12, 2025 | $33.05 |
| Oct 19, 2025 | $34.52 |
| Nov 2, 2025 | $30.79 |
| Nov 9, 2025 | $30.99 |
| Nov 16, 2025 | $33.35 |
| Nov 23, 2025 | $32.63 |
| Nov 30, 2025 | $37.50 |
| Dec 7, 2025 | $36.08 |
| Dec 14, 2025 | $38.49 |
| Dec 21, 2025 | $38.48 |
| Dec 28, 2025 | $40.77 |
| Jan 4, 2026 | $38.41 |
| Jan 11, 2026 | $41.81 |
| Jan 25, 2026 | $43.42 |
| Feb 1, 2026 | $36.90 |
| Feb 8, 2026 | $40.17 |
| Feb 15, 2026 | $45.25 |
| Feb 22, 2026 | $47.84 |
| Mar 1, 2026 | $49.35 |
| Mar 8, 2026 | $54.68 |
| Mar 15, 2026 | $48.62 |
| Mar 22, 2026 | $38.27 |
| Mar 29, 2026 | $42.54 |
| Apr 5, 2026 | $46.01 |
| Apr 19, 2026 | $49.35 |
| Apr 26, 2026 | $45.65 |
| May 3, 2026 | $44.64 |
| May 10, 2026 | $38.88 |
| May 17, 2026 | $43.86 |
| May 24, 2026 | $40.32 |
| May 31, 2026 | $40.80 |
| Jun 7, 2026 | $35.52 |
| Jun 14, 2026 | $35.20 |
| Jun 21, 2026 | $36.34 |
| Jun 28, 2026 | $31.32 |
| Jul 12, 2026 | $29.46 |
| Jul 19, 2026 | $28.26 |
| Jul 26, 2026 | $29.58 |
| Aug 2, 2026 | $27.83 |
| Aug 9, 2026 | $33.15 |
| Aug 10, 2026 | $33.33 |
- Period change
- +330.56%
- Period low
- $6.63
- Period high
- $54.68
- Observations
- 262
- Updated
- Aug 10, 2026, 6:22 PM
About Alamos Gold Inc. Class A Common Shares
Alamos Gold Inc acquires, explores, and produces gold and other precious metals, and operates in two principal geographic areas: Canada and Mexico. The company has three operating segments being Young-Davidson, Island Gold District's operation operates in Canada, and the Mulatos mine operates in Sonora, Mexico. The company generates maximum revenue from the Island Gold District mines.
Company websiteClassifications
- Precious metals · Metals
- Mining
- Commodities
Market details
- Type
- Company
- Market
- XNYS
- Operating market
- XNYS
- Country
- US
- Currency
- USD
- Market capitalization
- $11,649,762,260.95
- Employees
- 2.4K