MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AGI — Alamos Gold Inc. Class A Common Shares
NYSEAlamos Gold Inc. Class A Common Shares
$31.89
-0.50(-1.54%)
- O
- 32.40
- H
- 32.48
- L
- 31.86
- V
- 3.05M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$31.89
Period Return+7.19%
Period High$55.41
Period Low$23.75
Avg Daily Volume3.82M
Total Trading Days365
AGI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $32.40 | $32.48 | $31.86 | $31.89 | $-0.50 | -1.54% | 3,046,551 | $32.10 | $31.86 $32.48 |
| Sep 30, 2026 | $33.43 | $33.53 | $32.34 | $32.39 | $-0.65 | -1.97% | 2,943,825 | $32.62 | $32.34 $33.53 |
| Sep 29, 2026 | $32.93 | $33.29 | $32.58 | $33.04 | +$0.32 | +0.98% | 4,066,597 | $32.95 | $32.58 $33.29 |
| Sep 28, 2026 | $32.60 | $33.26 | $32.11 | $32.72 | $-1.78 | -5.16% | 5,147,309 | $32.81 | $32.11 $33.26 |
| Sep 25, 2026 | $34.15 | $34.59 | $33.82 | $34.50 | +$0.40 | +1.17% | 3,264,649 | $34.37 | $33.82 $34.59 |
| Sep 24, 2026 | $33.96 | $34.22 | $33.48 | $34.10 | $-0.39 | -1.13% | 4,459,411 | $33.94 | $33.48 $34.22 |
| Sep 23, 2026 | $35.15 | $35.32 | $34.33 | $34.49 | $-1.80 | -4.96% | 4,358,451 | $34.52 | $34.33 $35.32 |
| Sep 22, 2026 | $35.22 | $36.42 | $35.12 | $36.29 | +$1.08 | +3.07% | 4,539,746 | $35.94 | $35.12 $36.42 |
| Sep 21, 2026 | $35.64 | $35.65 | $34.79 | $35.21 | $-0.51 | -1.43% | 2,658,250 | $35.13 | $34.79 $35.65 |
| Sep 18, 2026 | $36.03 | $36.10 | $35.29 | $35.72 | $-0.04 | -0.11% | 6,834,110 | $35.72 | $35.29 $36.10 |
| Sep 17, 2026 | $35.61 | $36.18 | $34.99 | $35.76 | +$1.31 | +3.80% | 3,197,826 | $35.81 | $34.99 $36.18 |
| Sep 16, 2026 | $36.00 | $36.02 | $33.97 | $34.45 | $-0.72 | -2.05% | 5,561,179 | $34.81 | $33.97 $36.02 |
| Sep 15, 2026 | $35.77 | $35.87 | $34.70 | $35.17 | $-0.49 | -1.37% | 3,026,208 | $35.09 | $34.70 $35.87 |
| Sep 14, 2026 | $34.90 | $35.90 | $34.68 | $35.66 | $-0.26 | -0.72% | 2,872,550 | $35.41 | $34.68 $35.90 |
| Sep 11, 2026 | $36.25 | $36.87 | $35.62 | $35.92 | +$0.25 | +0.70% | 2,573,971 | $36.00 | $35.62 $36.87 |
| Sep 10, 2026 | $35.70 | $36.10 | $35.49 | $35.67 | $-1.26 | -3.41% | 2,958,492 | $35.75 | $35.49 $36.10 |
| Sep 9, 2026 | $37.23 | $37.79 | $36.73 | $36.93 | +$0.48 | +1.32% | 2,141,550 | $37.12 | $36.73 $37.79 |
| Sep 8, 2026 | $36.70 | $37.06 | $36.43 | $36.45 | $-0.52 | -1.41% | 2,301,887 | $36.63 | $36.43 $37.06 |
| Sep 4, 2026 | $36.74 | $37.46 | $36.67 | $36.97 | $-0.72 | -1.91% | 2,734,105 | $37.07 | $36.67 $37.46 |
| Sep 3, 2026 | $37.40 | $37.84 | $36.53 | $37.69 | +$1.56 | +4.32% | 4,229,747 | $37.36 | $36.53 $37.84 |
| Sep 2, 2026 | $35.77 | $36.64 | $35.64 | $36.13 | +$1.21 | +3.47% | 2,519,530 | $36.04 | $35.64 $36.64 |
| Sep 1, 2026 | $35.20 | $36.21 | $34.84 | $34.92 | $-1.69 | -4.62% | 3,458,147 | $35.33 | $34.84 $36.21 |
| Aug 31, 2026 | $36.42 | $37.19 | $35.67 | $36.61 | $-0.14 | -0.38% | 3,177,728 | $36.32 | $35.67 $37.19 |
| Aug 28, 2026 | $38.10 | $38.16 | $36.31 | $36.75 | $-1.13 | -2.98% | 4,512,736 | $36.94 | $36.31 $38.16 |
| Aug 27, 2026 | $37.54 | $38.21 | $37.43 | $37.88 | +$0.33 | +0.88% | 2,343,214 | $37.84 | $37.43 $38.21 |
| Aug 26, 2026 | $38.08 | $38.57 | $37.52 | $37.55 | $-1.47 | -3.77% | 2,814,544 | $37.92 | $37.52 $38.57 |
| Aug 25, 2026 | $37.62 | $39.11 | $37.52 | $39.02 | +$0.70 | +1.83% | 4,308,087 | $38.75 | $37.52 $39.11 |
| Aug 24, 2026 | $38.15 | $38.81 | $37.45 | $38.32 | +$0.46 | +1.22% | 5,666,867 | $38.17 | $37.45 $38.81 |
| Aug 21, 2026 | $37.93 | $38.26 | $37.45 | $37.86 | +$1.17 | +3.19% | 7,146,139 | $37.86 | $37.45 $38.26 |
| Aug 20, 2026 | $35.35 | $36.76 | $35.35 | $36.69 | +$0.95 | +2.66% | 4,326,886 | $36.40 | $35.35 $36.76 |