Alamos Gold Inc (AGI) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 60 out of 100 (momentum 21 · quality 77 · valuation 52), as of 2026-11-01.
Signal: Downtrend stack — Trades -19% vs the 50-day and -28% vs the 200-day average, 50.4% below the 52-week high and +2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Alamos Gold Inc trades 19.0% below its 50-day and 28.0% below its 200-day moving average. (as of 2026-10-30)

Alamos Gold mines and explores for gold across sites in Canada and Mexico, running its own extraction rather than licensing land to others. The company is headquartered in Toronto and sits in the gold-mining industry within the broader Basic Materials sector.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AGI overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	27.63	27.75	26.92	27.45	-4.79%	5,876,800
2026-10-29	29.17	29.63	28.57	28.83	-8.97%	7,618,200
2026-10-28	30.93	31.71	30.81	31.67	+1.57%	3,282,200
2026-10-27	30.37	31.19	30.08	31.18	+3.21%	3,009,400
2026-10-26	29.95	30.34	29.46	30.21	+0.90%	2,707,400
2026-10-23	30.05	30.29	29.21	29.94	-1.19%	3,254,300
2026-10-22	30.77	30.77	30.06	30.30	-4.48%	3,233,100
2026-10-21	32.11	32.20	31.19	31.72	-0.35%	2,323,200
2026-10-20	31.37	32.83	31.37	31.83	-0.47%	2,116,900
2026-10-19	31.99	32.27	31.70	31.98	-0.44%	1,912,400
2026-10-16	31.91	32.67	31.70	32.12	+0.44%	2,915,900
2026-10-15	31.15	32.03	30.69	31.98	+4.48%	2,950,000
2026-10-14	30.94	31.04	30.18	30.61	-4.04%	4,228,900
2026-10-13	32.68	32.84	31.51	31.90	-1.76%	2,840,100
2026-10-12	32.40	32.67	32.24	32.47	-1.31%	887,000
2026-10-09	32.78	33.13	32.61	32.90	+2.11%	1,959,100
2026-10-08	31.46	32.31	31.40	32.22	+2.19%	2,727,000
2026-10-07	31.64	31.92	31.18	31.53	-3.67%	2,825,000
2026-10-06	32.56	33.00	32.14	32.73	+1.30%	2,337,100
2026-10-05	32.56	32.56	31.72	32.31	-0.46%	2,682,200
2026-10-02	32.46	32.62	31.79	32.46	+1.79%	3,124,800
2026-10-01	32.40	32.48	31.86	31.89	-1.54%	3,184,700
2026-09-30	33.43	33.53	32.34	32.39	-1.97%	2,943,800
2026-09-29	32.93	33.29	32.58	33.04	+0.98%	4,066,200
2026-09-28	32.60	33.26	32.11	32.72	-5.16%	5,147,300
2026-09-25	34.15	34.59	33.82	34.50	+1.17%	3,264,600
2026-09-24	33.96	34.22	33.48	34.10	-1.13%	4,459,100
2026-09-23	35.15	35.32	34.33	34.49	-4.96%	4,358,200
2026-09-22	35.22	36.42	35.12	36.29	+3.07%	4,539,400
2026-09-21	35.64	35.65	34.79	35.21	-1.43%	2,656,900
2026-09-18	36.03	36.10	35.29	35.72	-0.11%	6,834,100
2026-09-17	35.61	36.18	34.99	35.76	+3.80%	3,197,800
2026-09-16	36.00	36.02	33.97	34.45	-2.05%	5,560,800
2026-09-15	35.77	35.87	34.70	35.17	-1.37%	4,385,900
2026-09-14	34.90	35.90	34.68	35.66	-0.72%	2,971,400
2026-09-11	36.25	36.87	35.62	35.92	+0.70%	2,573,900
2026-09-10	35.70	36.10	35.49	35.67	-3.41%	2,957,100
2026-09-09	37.23	37.79	36.73	36.93	+1.32%	2,141,200
2026-09-08	36.70	37.06	36.43	36.45	-1.41%	2,300,500
2026-09-04	36.74	37.46	36.67	36.97	-1.91%	2,730,200
2026-09-03	37.40	37.84	36.53	37.69	+4.32%	4,229,200
2026-09-02	35.77	36.64	35.64	36.13	+3.47%	2,575,600
2026-09-01	35.20	36.21	34.84	34.92	-4.62%	3,459,100
2026-08-31	36.42	37.19	35.67	36.61	-0.38%	3,175,600
2026-08-28	38.10	38.16	36.31	36.75	-2.98%	4,511,800
2026-08-27	37.54	38.21	37.43	37.88	+0.88%	2,342,600
2026-08-26	38.08	38.57	37.52	37.55	-3.77%	2,813,700
2026-08-25	37.62	39.11	37.52	39.02	+1.83%	4,306,400
2026-08-24	38.15	38.81	37.45	38.32	+1.22%	5,660,800
2026-08-21	37.93	38.26	37.45	37.86	+3.19%	7,145,900
2026-08-20	35.35	36.76	35.35	36.69	+2.66%	4,889,700
2026-08-19	34.54	36.34	34.54	35.74	+8.63%	6,595,600
2026-08-18	33.39	33.68	32.84	32.90	-3.21%	2,988,800
2026-08-17	33.66	34.57	33.50	33.99	+1.89%	3,869,300
2026-08-14	33.34	33.97	33.20	33.36	+1.55%	2,626,500
2026-08-13	33.00	33.25	32.54	32.85	-2.03%	3,382,500
2026-08-12	34.41	34.49	33.49	33.53	+0.24%	3,715,500
2026-08-11	33.07	33.83	33.07	33.45	+0.78%	3,120,300
2026-08-10	33.15	33.46	32.65	33.19	+0.12%	4,210,000
2026-08-07	33.38	33.76	32.44	33.15	+6.59%	8,000,100
2026-08-06	30.81	31.53	30.62	31.10	-0.54%	6,439,000
2026-08-05	30.49	31.55	30.24	31.27	+8.73%	9,624,900
2026-08-04	29.54	29.82	28.55	28.76	+0.21%	6,995,200
2026-08-03	27.93	28.75	27.63	28.70	+3.13%	2,648,300
2026-07-31	27.75	28.18	27.05	27.83	-2.01%	6,350,700
2026-07-30	28.46	28.61	27.53	28.40	-0.63%	8,960,100
2026-07-29	28.66	29.49	28.06	28.58	-0.73%	3,805,900
2026-07-28	29.01	29.25	28.47	28.79	-3.13%	5,653,100
2026-07-27	29.93	30.19	29.34	29.72	+0.47%	4,265,000
2026-07-24	29.79	30.14	29.26	29.58	+0.68%	3,541,300
2026-07-23	29.52	29.90	29.07	29.38	-3.80%	3,343,200
2026-07-22	30.00	31.07	29.97	30.54	+3.46%	4,607,500
2026-07-21	28.76	29.63	28.62	29.52	+4.79%	3,254,500
2026-07-20	28.07	28.37	27.87	28.17	-0.32%	3,794,900
2026-07-17	27.80	28.67	27.63	28.26	+0.04%	4,654,700
2026-07-16	28.52	28.59	27.88	28.25	-2.65%	3,789,400
2026-07-15	29.42	29.68	28.52	29.02	-1.19%	3,508,100
2026-07-14	29.94	29.98	29.12	29.37	+1.77%	4,266,000
2026-07-13	28.96	29.35	28.63	28.86	-2.04%	3,935,000
2026-07-10	29.59	29.79	28.91	29.46	-1.41%	3,276,800
2026-07-09	29.80	30.02	29.43	29.88	+2.22%	3,864,800
2026-07-08	29.99	29.99	28.17	29.23	-4.23%	6,215,700
2026-07-07	31.49	31.71	30.27	30.52	-3.33%	2,756,200
2026-07-06	31.97	32.34	31.08	31.57	-0.03%	3,606,600
2026-07-02	31.06	31.90	30.90	31.58	+4.19%	4,861,800
2026-07-01	30.34	31.82	30.23	30.31	-0.10%	3,057,000
2026-06-30	30.91	31.06	29.93	30.34	-1.30%	5,016,900
2026-06-29	31.11	31.17	30.13	30.74	-1.85%	5,039,500
2026-06-26	31.51	32.21	31.07	31.32	+0.68%	4,990,700
2026-06-25	30.75	31.30	30.36	31.11	+3.36%	5,963,500
2026-06-24	29.91	31.11	29.49	30.10	-2.53%	8,469,100
2026-06-23	30.81	31.30	30.30	30.88	-3.62%	6,735,900
2026-06-22	32.19	32.19	30.20	32.04	-11.83%	17,290,300
2026-06-18	37.24	38.42	35.68	36.34	-2.60%	5,937,200
2026-06-17	38.27	39.56	37.29	37.31	-2.89%	5,418,600
2026-06-16	37.97	38.77	37.68	38.42	+2.07%	2,920,500
2026-06-15	37.33	38.72	37.29	37.64	+6.93%	6,020,800
2026-06-12	34.94	35.59	34.29	35.20	+2.06%	3,682,400
2026-06-11	32.99	34.86	32.86	34.49	+4.48%	6,032,600
2026-06-10	33.83	34.82	32.87	33.01	-5.69%	4,831,400
2026-06-09	36.31	36.35	33.62	35.00	-2.43%	5,539,900
2026-06-08	35.73	36.46	35.52	35.87	+0.99%	4,604,700
2026-06-05	37.69	37.69	35.38	35.52	-8.00%	5,220,300
2026-06-04	38.70	39.19	38.28	38.61	+2.14%	2,747,000
2026-06-03	38.85	38.97	37.70	37.80	-4.57%	2,824,200
2026-06-02	39.79	40.14	38.84	39.61	+0.15%	2,470,000
2026-06-01	39.67	40.08	38.40	39.55	-3.06%	3,936,200
2026-05-29	39.40	41.17	38.99	40.80	+3.24%	3,293,100
2026-05-28	38.14	39.98	37.28	39.52	+2.70%	3,302,900
2026-05-27	38.97	39.54	38.45	38.48	-4.37%	2,404,800
2026-05-26	39.70	40.34	39.31	40.24	+4.96%	2,348,500
2026-05-22	39.07	39.34	38.29	38.34	-2.32%	2,204,400
2026-05-21	38.85	40.07	38.59	39.25	-0.68%	1,843,800
2026-05-20	39.05	40.05	38.22	39.52	+2.49%	3,457,600
2026-05-19	39.55	39.55	38.32	38.56	-4.32%	2,768,300
2026-05-18	40.31	41.40	40.03	40.30	+0.17%	1,229,900
2026-05-15	41.65	41.83	39.60	40.23	-7.43%	3,282,300
2026-05-14	43.36	43.78	42.61	43.46	-0.44%	1,800,600
2026-05-13	43.93	44.25	43.14	43.65	-1.84%	2,674,700
2026-05-12	43.02	44.73	42.20	44.47	+1.30%	2,185,500
2026-05-11	43.83	45.10	43.48	43.90	+1.20%	3,125,700
2026-05-08	42.93	44.04	42.42	43.38	+2.38%	2,942,600
2026-05-07	43.22	44.58	42.19	42.37	+0.88%	6,206,200
2026-05-06	40.86	42.89	40.71	42.00	+8.02%	4,776,300
2026-05-05	39.70	39.93	38.81	38.88	-0.46%	2,139,700
2026-05-04	39.00	39.42	38.55	39.06	-0.91%	3,317,700
2026-05-01	39.98	40.49	39.33	39.42	-1.30%	3,891,600
2026-04-30	41.70	41.76	39.40	39.94	-2.42%	6,497,200
2026-04-29	41.63	41.63	40.26	40.93	-1.87%	4,900,100
2026-04-28	42.43	42.92	41.27	41.71	-4.25%	3,864,000
2026-04-27	44.62	44.85	43.47	43.56	-3.54%	2,903,400
2026-04-24	44.41	45.44	43.70	45.16	+2.68%	3,011,600
2026-04-23	44.44	45.00	42.71	43.98	-2.61%	3,168,700
2026-04-22	45.67	46.05	44.86	45.16	+1.39%	2,485,000
2026-04-21	48.52	49.04	44.47	44.54	-9.01%	5,106,800
2026-04-20	48.78	49.35	48.13	48.95	-0.81%	1,938,600
2026-04-17	49.25	50.40	49.14	49.35	+2.03%	3,209,500
2026-04-16	48.33	48.68	47.90	48.37	+1.13%	1,703,100
2026-04-15	48.54	48.88	47.59	47.83	-1.95%	1,826,900
2026-04-14	49.00	49.88	48.38	48.78	+1.22%	2,192,200
2026-04-13	47.99	48.68	47.80	48.19	-0.60%	2,260,800
2026-04-10	47.52	48.65	47.51	48.48	+2.95%	2,191,200
2026-04-09	47.72	48.61	46.60	47.09	-1.11%	2,084,500
2026-04-08	48.36	48.96	46.87	47.62	+2.45%	3,622,000
2026-04-07	46.49	46.87	45.07	46.48	+0.37%	2,543,100
2026-04-06	45.99	46.60	45.70	46.31	+0.65%	2,078,100
2026-04-02	43.30	46.13	43.27	46.01	+0.85%	3,291,000
2026-04-01	45.66	46.75	44.84	45.62	+2.68%	3,716,300
2026-03-31	42.73	44.66	42.73	44.43	+6.42%	3,125,000
2026-03-30	43.39	43.62	41.33	41.75	-1.86%	4,056,000
2026-03-27	40.31	42.78	40.02	42.54	+5.53%	4,450,300
2026-03-26	40.69	42.65	40.26	40.31	-3.68%	3,222,300
2026-03-25	42.60	42.75	41.35	41.85	+2.40%	3,487,500
2026-03-24	39.45	41.08	38.91	40.87	+1.79%	3,980,100
2026-03-23	37.81	41.25	37.71	40.15	+4.91%	6,079,700
2026-03-20	39.71	39.75	37.74	38.27	-3.41%	8,857,800
2026-03-19	39.02	40.11	37.75	39.62	-5.42%	7,929,000
2026-03-18	43.86	43.94	41.61	41.89	-8.38%	4,246,300
2026-03-17	46.68	47.14	45.34	45.72	-1.19%	2,051,300
2026-03-16	45.32	46.93	44.96	46.27	+0.92%	3,779,400
2026-03-13	47.91	48.05	45.60	45.85	-5.50%	3,185,700
2026-03-12	49.33	49.62	48.11	48.52	-1.82%	3,274,400
2026-03-11	49.94	50.22	48.46	49.42	-2.25%	2,332,000
2026-03-10	52.01	52.01	50.22	50.56	-1.17%	2,911,800
2026-03-09	48.41	51.25	47.30	51.16	+2.55%	3,784,400
2026-03-06	48.89	50.02	47.50	49.89	+1.03%	2,876,200
2026-03-05	51.14	51.15	48.07	49.38	-4.97%	4,671,800
2026-03-04	53.30	53.51	51.29	51.96	-0.56%	4,803,300
2026-03-03	52.16	52.63	49.81	52.25	-5.57%	5,161,500
2026-03-02	54.90	55.41	53.03	55.33	+2.10%	5,249,500
2026-02-27	52.94	54.37	52.67	54.19	+3.32%	4,107,500
2026-02-26	49.80	52.48	49.32	52.45	+4.86%	3,145,900
2026-02-25	50.92	51.00	49.87	50.02	-1.07%	2,496,000
2026-02-24	48.48	50.86	48.01	50.56	+1.73%	3,040,000
2026-02-23	48.00	49.83	48.00	49.70	+3.89%	4,099,700
2026-02-20	45.92	48.07	45.02	47.84	+4.32%	4,521,700
2026-02-19	43.65	46.17	42.85	45.86	+4.85%	4,248,700
2026-02-18	44.30	44.39	43.36	43.74	+0.99%	3,238,700
2026-02-17	43.33	43.86	41.50	43.31	-4.29%	4,869,700
2026-02-13	43.58	45.40	43.13	45.25	+7.25%	4,850,200
2026-02-12	45.97	46.61	42.00	42.19	-8.78%	5,921,900
2026-02-11	46.45	46.66	44.59	46.25	+2.37%	3,935,100
2026-02-10	43.78	45.51	43.50	45.18	+3.03%	4,040,500
2026-02-09	40.85	44.01	40.73	43.85	+9.16%	5,035,900
2026-02-06	39.14	40.22	38.87	40.17	+6.64%	3,299,600
2026-02-05	39.24	40.32	37.56	37.67	-6.94%	6,348,000
2026-02-04	39.32	41.03	38.93	40.48	+5.72%	11,397,600
2026-02-03	38.68	38.77	37.24	38.29	+3.96%	6,072,700
2026-02-02	36.32	38.03	36.20	36.83	-0.19%	4,412,700
2026-01-30	38.89	39.59	36.16	36.90	-12.39%	10,386,700
2026-01-29	44.90	44.96	41.21	42.12	-5.20%	5,655,200
2026-01-28	44.50	45.00	43.19	44.43	+1.81%	3,611,700
2026-01-27	42.67	43.65	41.46	43.64	+2.35%	3,590,300
2026-01-26	44.39	45.18	42.58	42.64	-1.80%	5,631,100
2026-01-23	42.79	43.95	42.58	43.42	+2.94%	3,552,700
2026-01-22	40.19	42.70	40.09	42.18	+5.03%	3,050,100
2026-01-21	41.94	42.06	40.05	40.16	-1.67%	4,037,300
2026-01-20	40.33	41.15	40.24	40.84	+4.99%	4,401,400
2026-01-16	40.05	40.36	38.86	38.90	-3.47%	3,856,800
2026-01-15	39.61	40.77	38.41	40.30	-6.26%	6,464,400
2026-01-14	43.45	43.51	42.20	42.99	+0.51%	2,114,300
2026-01-13	42.98	43.87	42.69	42.77	+0.49%	2,059,300
2026-01-12	42.86	43.49	42.43	42.56	+1.79%	2,504,800
2026-01-09	41.92	42.89	41.71	41.81	+0.46%	2,200,300
2026-01-08	40.59	41.74	40.33	41.62	+1.17%	1,932,100
2026-01-07	39.49	41.17	39.29	41.14	+1.33%	2,322,300
2026-01-06	39.73	40.83	39.65	40.60	+3.36%	2,289,100
2026-01-05	39.15	40.56	38.96	39.28	+2.27%	2,360,000
2026-01-02	39.17	39.19	37.21	38.41	-0.44%	1,834,000
2025-12-31	38.79	39.51	38.48	38.58	-1.36%	1,173,400
2025-12-30	39.72	39.81	38.91	39.11	+0.59%	1,571,300
2025-12-29	39.07	39.70	38.37	38.88	-4.64%	2,753,500
2025-12-26	40.79	40.98	40.10	40.77	+1.04%	1,049,500
2025-12-24	40.65	40.66	39.64	40.35	-0.74%	712,100
2025-12-23	40.77	40.81	39.97	40.65	+0.40%	1,776,100
2025-12-22	39.64	40.82	39.40	40.49	+5.22%	3,401,000
2025-12-19	37.79	38.71	37.79	38.48	+2.07%	8,171,600
2025-12-18	37.50	38.31	37.20	37.70	+0.16%	1,906,500
2025-12-17	37.95	38.00	36.86	37.64	+0.83%	2,018,900
2025-12-16	37.70	38.14	36.90	37.33	-0.51%	2,650,600
2025-12-15	38.54	38.85	37.03	37.52	-2.52%	2,755,900
2025-12-12	39.10	39.44	37.94	38.49	+0.10%	2,577,200
2025-12-11	37.20	38.97	37.14	38.45	+3.39%	2,621,900
2025-12-10	36.60	37.43	35.83	37.19	+1.67%	2,276,200
2025-12-09	35.67	36.69	35.61	36.58	+3.16%	1,495,700
2025-12-08	36.20	36.37	35.45	35.46	-1.72%	2,103,500
2025-12-05	36.64	37.14	35.81	36.08	-0.03%	1,689,600
2025-12-04	35.48	36.30	35.44	36.09	+0.78%	1,529,400
2025-12-03	36.63	36.75	35.63	35.81	-1.02%	1,613,200
2025-12-02	36.71	36.86	35.26	36.18	-2.24%	2,489,300
2025-12-01	37.82	38.00	36.83	37.01	-1.31%	2,702,100
2025-11-28	37.00	37.67	36.85	37.50	+1.99%	1,807,300
2025-11-26	35.09	36.88	34.98	36.77	+6.24%	3,147,800
2025-11-25	34.24	34.96	34.18	34.61	+0.64%	2,608,600
2025-11-24	32.80	34.48	32.41	34.39	+5.39%	3,035,900
2025-11-21	32.27	33.18	31.98	32.63	+1.12%	2,537,800
2025-11-20	34.00	34.40	32.24	32.27	-4.78%	3,300,800
2025-11-19	34.34	35.07	33.51	33.89	+0.21%	2,440,900
2025-11-18	33.15	34.23	32.92	33.82	+2.27%	2,812,700
2025-11-17	33.35	33.72	32.61	33.07	-0.84%	2,236,100
2025-11-14	31.93	33.57	31.72	33.35	-0.33%	3,178,600
2025-11-13	34.08	34.37	32.89	33.46	-0.59%	3,885,700
2025-11-12	32.88	34.17	32.47	33.66	+3.03%	2,847,400
2025-11-11	32.80	32.90	32.13	32.67	+0.49%	2,222,800
2025-11-10	32.15	32.70	31.67	32.51	+4.90%	3,136,100
2025-11-07	30.65	31.05	30.29	30.99	+1.81%	2,444,200
2025-11-06	31.26	31.62	30.21	30.44	-1.77%	4,018,600
2025-11-05	30.54	31.11	30.35	30.99	+3.27%	2,475,800
2025-11-04	30.43	30.77	29.99	30.01	-4.06%	2,937,400
2025-11-03	30.83	31.44	30.69	31.28	+1.59%	2,614,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+27.03%). Worst month: Jun (-13.09%). Based on 2 years of daily data (2025–2026).

Jan+2.37%
Feb+27.03%
Mar-1.85%
Apr-2.94%
May+2.06%
Jun-13.09%
Jul-8.38%
Aug+25.00%
Sep+0.86%
Oct-12.25%
Nov+19.88%
Dec+4.24%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Alamos Gold Inc's (AGI) latest close?

27.45 on 2026-10-30, from the Closelook data lake's daily price record.

What is AGI's 52-week high and low?

55.41 high and 26.92 low over the trailing 52 weeks, as of 2026-10-30.

What is Alamos Gold Inc's strongest and weakest month historically?

Historically, AGI's strongest calendar month has been Feb (average +27.03%) and its weakest Jun (average -13.09%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 459 daily bars in the Closelook data lake.

What is Alamos Gold Inc's Closelooknet score?

60 out of 100 (momentum 21 · quality 77 · valuation 52), as of 2026-11-01. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on AGI?

Downtrend stack: Trades -19% vs the 50-day and -28% vs the 200-day average, 50.4% below the 52-week high and +2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is AGI above its 50-day and 200-day moving averages?

Alamos Gold Inc trades 19.0% below its 50-day and 28.0% below its 200-day moving average (12.3% below its 20-day). As of 2026-10-30.