NYSE:AGI | Historical Stock Price | ALAMOS GOLD INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2003-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.72$1.75$4.23$10.23$24.75$59.902003-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$3.00$3.00500——
2004-12-30$3.84$3.840——
2004-12-29$3.84$3.8415,900——
2004-12-28$2.84$2.840——
2004-12-27$2.84$2.840——
2004-12-23$2.84$2.842,500——
2004-12-22$3.00$3.000——
2004-12-21$3.00$3.005,800——
2004-12-20$3.00$3.003,000——
2004-12-17$2.86$2.860——
2004-12-16$2.86$2.861,100——
2004-12-15$2.82$2.8216,200——
2004-12-14$2.87$2.8710,000——
2004-12-13$2.74$2.740——
2004-12-10$2.74$2.7434,000——
2004-12-09$2.75$2.758,900——
2004-12-08$2.71$2.717,300——
2004-12-07$2.82$2.8213,200——
2004-12-06$2.82$2.825,500——
2004-12-03$2.82$2.821,100——
2004-12-02$3.01$3.010——
2004-12-01$3.01$3.014,000——
2004-11-30$3.19$3.193,000——
2004-11-29$3.26$3.265,000——
2004-11-26$3.22$3.220——
2004-11-24$3.22$3.220——
2004-11-23$3.22$3.228,800——
2004-11-22$3.18$3.1851,400——
2004-11-19$3.29$3.2944,400——
2004-11-18$3.31$3.3174,200——
2004-11-17$3.27$3.2780,400——
2004-11-16$3.28$3.2821,800——
2004-11-15$3.23$3.2311,500——
2004-11-12$3.19$3.1939,900——
2004-11-11$2.85$2.8580,400——
2004-11-10$3.03$3.030——
2004-11-09$3.03$3.030——
2004-11-08$3.03$3.031,300——
2004-11-05$3.08$3.0811,100——
2004-11-04$3.01$3.018,000——
2004-11-03$2.61$2.610——
2004-11-02$2.61$2.6121,000——
2004-11-01$2.68$2.6824,000——
2004-10-29$2.62$2.6214,700——
2004-10-28$2.60$2.6061,200——
2004-10-27$2.56$2.563,000——
2004-10-26$2.48$2.48500——
2004-10-25$2.51$2.514,900——
2004-10-22$2.44$2.440——
2004-10-21$2.44$2.440——
2004-10-20$2.44$2.444,000——
2004-10-19$2.40$2.404,300——
2004-10-18$2.33$2.335,000——
2004-10-15$2.39$2.396,000——
2004-10-14$2.50$2.505,700——
2004-10-13$2.45$2.458,400——
2004-10-12$2.36$2.360——
2004-10-11$2.36$2.360——
2004-10-08$2.36$2.360——
2004-10-07$2.36$2.360——
2004-10-06$2.36$2.363,900——
2004-10-05$2.35$2.357,400——
2004-10-04$2.29$2.2926,000——
2004-10-01$2.46$2.46700——
2004-09-30$2.60$2.6010,300——
2004-09-29$2.26$2.2614,100——
2004-09-28$2.24$2.240——
2004-09-27$2.24$2.243,500——
2004-09-24$2.06$2.0617,000——
2004-09-23$2.00$2.000——
2004-09-22$2.00$2.007,300——
2004-09-21$1.95$1.958,300——
2004-09-20$1.86$1.861,000——
2004-09-17$1.90$1.900——
2004-09-16$1.90$1.900——
2004-09-15$1.90$1.905,100——
2004-09-14$1.90$1.9021,000——
2004-09-13$1.91$1.912,600——
2004-09-10$1.84$1.842,700——
2004-09-09$1.85$1.856,300——
2004-09-08$1.81$1.816,800——
2004-09-07$1.94$1.948,800——
2004-09-03$1.85$1.851,500——
2004-09-02$1.82$1.828,200——
2004-09-01$2.02$2.020——
2004-08-31$2.02$2.020——
2004-08-30$2.02$2.025,000——
2004-08-27$1.97$1.979,300——
2004-08-26$1.90$1.904,800——
2004-08-25$1.92$1.9214,800——
2004-08-24$1.83$1.834,500——
2004-08-23$1.78$1.7814,000——
2004-08-20$1.87$1.875,900——
2004-08-19$1.69$1.691,900——
2004-08-18$1.66$1.6614,200——
2004-08-17$1.47$1.470——
2004-08-16$1.47$1.477,600——
2004-08-13$1.44$1.440——
2004-08-12$1.44$1.440——
2004-08-11$1.44$1.44600——
2004-08-10$1.52$1.520——
2004-08-09$1.52$1.522,700——
2004-08-06$1.51$1.5111,100——
2004-08-05$1.51$1.510——
2004-08-04$1.51$1.5126,200——
2004-08-03$1.54$1.549,400——
2004-08-02$1.54$1.540——
2004-07-30$1.54$1.5411,400——
2004-07-29$1.48$1.481,800——
2004-07-28$1.51$1.5124,000——
2004-07-27$1.51$1.5111,400——
2004-07-26$1.54$1.5429,200——
2004-07-23$1.59$1.5924,200——
2004-07-22$1.63$1.637,000——
2004-07-21$1.65$1.6518,600——
2004-07-20$1.65$1.6545,900——
2004-07-19$1.64$1.6429,000——
2004-07-16$1.69$1.6916,000——
2004-07-15$1.68$1.687,200——
2004-07-14$1.74$1.746,100——
2004-07-13$1.74$1.742,000——
2004-07-12$1.68$1.683,000——
2004-07-09$1.57$1.570——
2004-07-08$1.57$1.570——
2004-07-07$1.57$1.57900——
2004-07-06$1.47$1.470——
2004-07-02$1.47$1.470——
2004-07-01$1.47$1.470——
2004-06-30$1.47$1.475,300——
2004-06-29$1.51$1.51500——
2004-06-28$1.50$1.509,400——
2004-06-25$1.62$1.629,500——
2004-06-24$1.65$1.6516,200——
2004-06-23$1.60$1.6026,600——
2004-06-22$1.66$1.660——
2004-06-21$1.66$1.6615,900——
2004-06-18$1.43$1.430——
2004-06-17$1.43$1.4351,700——
2004-06-16$1.33$1.332,000——
2004-06-15$1.39$1.390——
2004-06-14$1.39$1.3923,800——
2004-06-10$1.42$1.420——
2004-06-09$1.42$1.428,500——
2004-06-08$1.46$1.464,800——
2004-06-07$1.50$1.505,300——
2004-06-04$1.52$1.525,800——
2004-06-03$1.59$1.59500——
2004-06-02$1.67$1.678,000——
2004-06-01$1.57$1.570——
2004-05-28$1.57$1.5710,000——
2004-05-27$1.64$1.6427,100——
2004-05-26$1.65$1.651,800——
2004-05-25$1.55$1.5525,100——
2004-05-24$1.44$1.440——
2004-05-21$1.44$1.4413,400——
2004-05-20$1.43$1.433,000——
2004-05-19$1.34$1.340——
2004-05-18$1.34$1.3412,100——
2004-05-17$1.23$1.2328,300——
2004-05-14$1.31$1.311,000——
2004-05-13$1.22$1.2210,300——
2004-05-12$1.34$1.3445,000——
2004-05-11$1.25$1.253,000——
2004-05-10$1.17$1.1770,200——
2004-05-07$1.39$1.3936,000——
2004-05-06$1.58$1.580——
2004-05-05$1.58$1.584,700——
2004-05-04$1.43$1.437,700——
2004-05-03$1.37$1.3738,300——
2004-04-30$1.50$1.505,000——
2004-04-29$1.36$1.368,400——
2004-04-28$1.37$1.379,100——
2004-04-27$1.57$1.5721,000——
2004-04-26$1.60$1.6014,100——
2004-04-23$1.78$1.782,000——
2004-04-22$1.79$1.791,500——
2004-04-21$1.76$1.763,000——
2004-04-20$1.91$1.9114,800——
2004-04-19$1.97$1.975,500——
2004-04-16$1.95$1.955,700——
2004-04-15$2.03$2.034,000——
2004-04-14$2.04$2.0424,700——
2004-04-13$2.05$2.056,200——
2004-04-12$2.03$2.039,800——
2004-04-08$2.11$2.110——
2004-04-07$2.11$2.117,000——
2004-04-06$2.17$2.174,800——
2004-04-05$2.11$2.113,200——
2004-04-02$2.05$2.052,800——
2004-04-01$2.17$2.1718,200——
2004-03-31$2.17$2.176,400——
2004-03-30$2.10$2.1011,700——
2004-03-29$2.17$2.176,600——
2004-03-26$2.20$2.2016,400——
2004-03-25$2.10$2.109,400——
2004-03-24$2.07$2.0715,400——
2004-03-23$2.08$2.0825,700——
2004-03-22$2.17$2.1715,800——
2004-03-19$2.12$2.1236,600——
2004-03-18$2.03$2.0328,800——
2004-03-17$1.95$1.9516,200——
2004-03-16$1.97$1.9727,200——
2004-03-15$2.06$2.067,500——
2004-03-12$2.06$2.065,000——
2004-03-11$2.05$2.059,900——
2004-03-10$2.11$2.119,700——
2004-03-09$2.15$2.1521,400——
2004-03-08$2.13$2.1328,100——
2004-03-05$2.06$2.066,300——
2004-03-04$2.00$2.002,900——
2004-03-03$1.98$1.984,600——
2004-03-02$1.97$1.97800——
2004-03-01$2.00$2.006,700——
2004-02-27$1.97$1.978,500——
2004-02-26$1.91$1.9111,200——
2004-02-25$1.93$1.9319,300——
2004-02-24$2.04$2.044,200——
2004-02-23$1.94$1.945,300——
2004-02-20$1.99$1.9911,200——
2004-02-19$2.08$2.085,200——
2004-02-18$2.20$2.2011,400——
2004-02-17$2.16$2.1613,000——
2004-02-13$2.12$2.120——
2004-02-12$2.12$2.1210,800——
2004-02-11$2.16$2.1613,200——
2004-02-10$2.05$2.0540,000——
2004-02-09$2.13$2.1348,200——
2004-02-06$2.13$2.139,500——
2004-02-05$1.98$1.985,000——
2004-02-04$1.97$1.971,900——
2004-02-03$2.04$2.046,000——
2004-02-02$2.07$2.070——
2004-01-30$2.07$2.075,800——
2004-01-29$1.92$1.929,500——
2004-01-28$2.19$2.1920,300——
2004-01-27$2.13$2.134,300——
2004-01-26$2.21$2.215,300——
2004-01-23$2.17$2.175,000——
2004-01-22$2.29$2.295,100——
2004-01-21$2.26$2.266,700——
2004-01-20$2.23$2.235,800——
2004-01-16$2.23$2.23400——
2004-01-15$2.12$2.129,900——
2004-01-14$2.25$2.2518,400——
2004-01-13$2.26$2.2621,700——
2004-01-12$2.30$2.30900——
2004-01-09$2.16$2.1647,400——
2004-01-08$2.10$2.1024,900——
2004-01-07$2.03$2.0323,600——
2004-01-06$2.13$2.1361,700——
2004-01-05$2.10$2.1051,000——
2004-01-02$2.03$2.031,500——