Alamos Gold (1AL) Historical Prices

6 Followers

Time Period

Events

DE:1AL historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 10, 2026	28.90	28.90	28.47	28.47	28.47	+2.82%	200	0.30
Nov 09, 2026	28.39	29.39	28.39	29.26	29.26	+5.67%	111	0.16
Nov 06, 2026	27.17	27.69	27.17	27.69	27.69	+0.44%	2,217	3.38
Nov 05, 2026	27.12	27.62	26.93	27.57	27.57	+3.84%	2,030	3.17
Nov 04, 2026	24.99	26.55	24.99	26.55	26.55	+6.46%	937	1.40
Nov 03, 2026	24.43	24.94	24.43	24.94	24.94	-0.99%	400	0.52
Nov 02, 2026	24.48	25.19	24.48	25.19	25.19	+2.86%	815	0.96
Oct 30, 2026	25.34	25.40	24.49	24.49	24.49	-5.95%	1,150	1.38
Oct 29, 2026	27.30	27.30	26.04	26.04	26.04	-6.67%	405	0.49
Oct 28, 2026	27.78	27.90	27.78	27.90	27.90	+3.83%	135	0.16
Oct 27, 2026	26.87	26.87	26.87	26.87	26.87	-0.48%	0	0.00
Oct 26, 2026	26.58	27.00	26.50	27.00	27.00	+1.73%	547	0.66
Oct 23, 2026	27.15	27.15	26.54	26.54	26.54	-1.34%	1,030	1.26
Oct 22, 2026	27.40	27.41	26.90	26.90	26.90	-4.44%	1,621	1.97
Oct 21, 2026	28.15	28.15	28.15	28.15	28.15	-2.43%	0	0.00
Oct 20, 2026	28.16	28.85	28.16	28.85	28.85	+0.49%	2,043	2.55
Oct 19, 2026	28.76	28.76	28.71	28.71	28.71	-0.38%	500	0.63
Oct 16, 2026	28.28	28.82	28.23	28.82	28.82	+5.53%	1,922	2.51
Oct 15, 2026	27.31	27.31	27.31	27.31	27.31	-0.07%	0	0.00
Oct 14, 2026	28.23	28.23	27.33	27.33	27.33	-4.04%	200	0.26
Oct 13, 2026	28.87	28.87	28.48	28.48	28.48	-2.53%	75	0.09
Oct 12, 2026	29.22	29.22	29.22	29.22	29.22	-1.25%	0	0.00
Oct 09, 2026	29.50	29.59	29.50	29.59	29.59	+2.74%	849	1.05
Oct 08, 2026	27.90	28.80	27.90	28.80	28.80	+1.69%	100	0.12
Oct 07, 2026	28.80	28.80	28.32	28.32	28.32	-2.61%	102	0.12
Oct 06, 2026	28.56	29.09	28.56	29.08	29.08	+2.07%	1,890	2.38
Oct 05, 2026	29.22	29.22	28.49	28.49	28.49	-0.84%	52	0.06
Oct 02, 2026	28.22	28.73	28.22	28.73	28.73	+1.06%	34	0.04
Oct 01, 2026	28.68	28.68	28.36	28.43	28.43	-3.66%	388	0.45
Sep 30, 2026	28.96	29.51	28.96	29.51	29.51	+0.75%	1	0.00
Sep 29, 2026	28.49	29.29	28.49	29.29	29.29	+0.83%	80	0.09
Sep 28, 2026	29.50	29.50	29.04	29.05	29.05	-2.48%	1,320	1.53
Sep 25, 2026	29.79	29.79	29.79	29.79	29.79	-0.17%	0	0.00
Sep 24, 2026	30.16	30.42	29.84	29.84	29.84	-5.21%	1,736	2.05
Sep 23, 2026	31.48	31.48	31.48	31.48	31.48	-0.22%	0	0.00
Sep 22, 2026	30.48	31.55	30.24	31.55	31.55	+1.61%	575	0.67
Sep 21, 2026	30.99	31.05	30.99	31.05	31.05	-1.96%	1,982	2.35
Sep 18, 2026	31.07	31.67	31.07	31.67	31.67	+5.32%	40	0.05
Sep 17, 2026	30.07	30.07	30.07	30.07	30.07	-2.40%	0	0.00
Sep 16, 2026	30.43	31.06	30.43	30.81	30.81	+0.23%	207	0.18
Sep 15, 2026	30.53	30.74	30.53	30.74	30.74	+1.32%	200	0.17
Sep 14, 2026	31.00	31.00	30.19	30.34	30.34	-2.00%	457	0.39
Sep 11, 2026	30.66	31.51	30.66	30.96	30.96	+0.85%	230	0.20
Sep 10, 2026	31.61	31.61	30.70	30.70	30.70	-3.32%	7	0.01
Sep 09, 2026	31.13	31.79	31.13	31.79	31.76	+0.57%	15	0.01
Sep 08, 2026	31.44	31.61	31.44	31.61	31.58	-1.07%	450	0.37
Sep 07, 2026	31.43	31.95	31.43	31.95	31.92	+0.41%	31	0.03
Sep 04, 2026	32.25	32.25	31.71	31.82	31.79	-1.15%	450	0.36
Sep 03, 2026	30.89	32.19	30.89	32.19	32.16	+3.97%	210	0.17
Sep 02, 2026	29.91	31.49	29.91	30.96	30.93	+0.32%	510	0.40

Alamos Gold historical prices

Alamos Gold (1AL) Historical Prices

Become an Expert with TipRanks Premium