Alamos Gold Inc. ( AGI) - Price History
Monthly price history for AGI (Alamos Gold Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $32.72 | $32.72 |
| August 2026 | $36.61 | $36.61 |
| July 2026 | $27.83 | $27.83 |
| June 2026 | $30.34 | $30.34 |
| May 2026 | $40.75 | $40.80 |
| April 2026 | $39.89 | $39.94 |
| March 2026 | $44.38 | $44.43 |
| February 2026 | $54.08 | $54.19 |
| January 2026 | $36.82 | $36.90 |
| December 2025 | $38.50 | $38.58 |
| November 2025 | $37.40 | $37.50 |
| October 2025 | $30.71 | $30.79 |
| September 2025 | $34.76 | $34.86 |
| August 2025 | $30.34 | $30.45 |
| July 2025 | $24.22 | $24.30 |
| June 2025 | $26.47 | $26.56 |
| May 2025 | $25.78 | $25.89 |
| April 2025 | $28.40 | $28.52 |
| March 2025 | $26.62 | $26.74 |
| February 2025 | $22.74 | $22.86 |
| January 2025 | $20.82 | $20.93 |
| December 2024 | $18.34 | $18.44 |
| November 2024 | $18.69 | $18.82 |
| October 2024 | $20.04 | $20.18 |
| September 2024 | $19.81 | $19.94 |
| August 2024 | $19.13 | $19.28 |
| July 2024 | $16.89 | $17.03 |
| June 2024 | $15.56 | $15.68 |
| May 2024 | $16.55 | $16.71 |
| April 2024 | $14.57 | $14.71 |
| March 2024 | $14.61 | $14.75 |
| February 2024 | $11.68 | $11.81 |
| January 2024 | $11.97 | $12.11 |
| December 2023 | $13.32 | $13.47 |
| November 2023 | $14.62 | $14.81 |
| October 2023 | $12.22 | $12.38 |
| September 2023 | $11.14 | $11.29 |
| August 2023 | $12.65 | $12.84 |
| July 2023 | $12.16 | $12.35 |
| June 2023 | $11.74 | $11.92 |
| May 2023 | $12.13 | $12.34 |
| April 2023 | $12.71 | $12.93 |
| March 2023 | $12.02 | $12.23 |
| February 2023 | $9.98 | $10.18 |
| January 2023 | $10.83 | $11.04 |
| December 2022 | $9.91 | $10.11 |
| November 2022 | $9.49 | $9.70 |
| October 2022 | $7.72 | $7.89 |
| September 2022 | $7.25 | $7.41 |
| August 2022 | $7.01 | $7.19 |
| July 2022 | $7.69 | $7.89 |
| June 2022 | $6.84 | $7.02 |
| May 2022 | $7.26 | $7.47 |
| April 2022 | $7.54 | $7.76 |
| March 2022 | $8.18 | $8.42 |
| February 2022 | $7.13 | $7.36 |
| January 2022 | $6.62 | $6.83 |
| December 2021 | $7.45 | $7.69 |
| November 2021 | $7.37 | $7.64 |
| October 2021 | $7.18 | $7.44 |
| September 2021 | $6.95 | $7.20 |
| August 2021 | $7.60 | $7.90 |
| July 2021 | $7.81 | $8.12 |
| June 2021 | $7.36 | $7.65 |
| May 2021 | $8.76 | $9.13 |
| April 2021 | $7.68 | $8 |
| March 2021 | $7.49 | $7.81 |
| February 2021 | $6.79 | $7.10 |
| January 2021 | $7.65 | $8 |
| December 2020 | $8.37 | $8.75 |
| November 2020 | $7.89 | $8.27 |
| October 2020 | $8.73 | $9.15 |
| September 2020 | $8.41 | $8.81 |
| August 2020 | $9.97 | $10.46 |
| July 2020 | $10.10 | $10.60 |
| June 2020 | $8.94 | $9.38 |
| May 2020 | $7.70 | $8.10 |
| April 2020 | $7.67 | $8.07 |
| March 2020 | $4.76 | $5 |
| February 2020 | $5.52 | $5.83 |
| January 2020 | $5.97 | $6.30 |
| December 2019 | $5.70 | $6.02 |
| November 2019 | $5.36 | $5.67 |
| October 2019 | $5.14 | $5.44 |
| September 2019 | $5.48 | $5.80 |
| August 2019 | $6.66 | $7.05 |
| July 2019 | $6.18 | $6.55 |
| June 2019 | $5.71 | $6.05 |
| May 2019 | $4.59 | $4.87 |
| April 2019 | $4.38 | $4.65 |
| March 2019 | $4.79 | $5.08 |
| February 2019 | $4.55 | $4.84 |
| January 2019 | $4.19 | $4.46 |
| December 2018 | $3.39 | $3.60 |
| November 2018 | $3.03 | $3.22 |
| October 2018 | $3.75 | $3.99 |
| September 2018 | $4.33 | $4.61 |
| August 2018 | $4.12 | $4.39 |
| July 2018 | $5.10 | $5.43 |
| June 2018 | $5.34 | $5.69 |
| May 2018 | $5.20 | $5.54 |
| April 2018 | $5.07 | $5.40 |
| March 2018 | $4.88 | $5.21 |
| February 2018 | $4.76 | $5.08 |
| January 2018 | $5.60 | $5.98 |
| December 2017 | $6.10 | $6.51 |
| November 2017 | $5.93 | $6.33 |
| October 2017 | $5.92 | $6.32 |
| September 2017 | $6.32 | $6.76 |
| August 2017 | $7.79 | $8.33 |
| July 2017 | $6.63 | $7.09 |
| June 2017 | $6.72 | $7.18 |
| May 2017 | $6.29 | $6.72 |
| April 2017 | $6.70 | $7.16 |
| March 2017 | $7.50 | $8.03 |
| February 2017 | $6.76 | $7.23 |
| January 2017 | $7.01 | $7.50 |
| December 2016 | $6.39 | $6.84 |
| November 2016 | $5.97 | $6.39 |
| October 2016 | $7.34 | $7.85 |
| September 2016 | $7.65 | $8.20 |
| August 2016 | $6.55 | $7.02 |
| July 2016 | $8.72 | $9.34 |
| June 2016 | $8.02 | $8.60 |
| May 2016 | $5.97 | $6.40 |
| April 2016 | $6.72 | $7.20 |
| March 2016 | $4.93 | $5.29 |
| February 2016 | $4.26 | $4.57 |
| January 2016 | $3.02 | $3.24 |
| December 2015 | $3.06 | $3.29 |
| November 2015 | $2.80 | $3 |
| October 2015 | $3.58 | $3.84 |
| September 2015 | $3.43 | $3.69 |
| August 2015 | $3.81 | $4.10 |
| July 2015 | $3.02 | $3.25 |
| June 2015 | $5.26 | $5.66 |
| May 2015 | $6.06 | $6.52 |
| April 2015 | $6.41 | $6.92 |
| March 2015 | $5.42 | $5.86 |
| February 2015 | $5.60 | $6.05 |
| January 2015 | $4.91 | $5.30 |
| December 2014 | $6.60 | $7.13 |
| November 2014 | $6.35 | $6.86 |
| October 2014 | $6.92 | $7.47 |
| September 2014 | $7.28 | $7.96 |
| August 2014 | $8.43 | $9.21 |
| July 2014 | $8.17 | $8.93 |
| June 2014 | $9.28 | $10.14 |
| May 2014 | $7.57 | $8.27 |
| April 2014 | $8.53 | $9.32 |
| March 2014 | $8.17 | $9.02 |
| February 2014 | $8.64 | $9.54 |
| January 2014 | $8.30 | $9.17 |
| December 2013 | $10.98 | $12.13 |
| November 2013 | $11.61 | $12.82 |
| October 2013 | $14.46 | $15.97 |
| September 2013 | $13.97 | $15.53 |
| August 2013 | $14.67 | $16.31 |
| July 2013 | $13.24 | $14.72 |
| June 2013 | $10.86 | $12.08 |
| May 2013 | $12.97 | $14.42 |
| April 2013 | $12.52 | $13.92 |
| March 2013 | $12.23 | $13.71 |
| February 2013 | $12.44 | $13.95 |
| January 2013 | $13.63 | $15.28 |
| December 2012 | $15.69 | $17.59 |
| November 2012 | $16.77 | $18.80 |
| October 2012 | $17.57 | $19.70 |
| September 2012 | $17.19 | $19.37 |
| August 2012 | $16.74 | $18.86 |
| July 2012 | $14 | $15.77 |
| June 2012 | $13.68 | $15.41 |
| May 2012 | $15.97 | $17.99 |
| April 2012 | $16.14 | $18.19 |
| March 2012 | $16.12 | $18.26 |
| February 2012 | $16.34 | $18.52 |
| January 2012 | $18.12 | $20.53 |
| December 2011 | $15.02 | $17.02 |
| November 2011 | $14.83 | $16.80 |
| October 2011 | $16.22 | $18.38 |
| September 2011 | $13.25 | $15.08 |
| August 2011 | $16.87 | $19.20 |
| July 2011 | $15.60 | $17.75 |
| June 2011 | $14.60 | $16.61 |
| May 2011 | $13.25 | $15.08 |
| April 2011 | $14.76 | $16.80 |
| March 2011 | $13.91 | $15.88 |
| February 2011 | $15.11 | $17.25 |
| January 2011 | $13.28 | $15.16 |
| December 2010 | $16.72 | $19.09 |
| November 2010 | $16.86 | $19.25 |
| October 2010 | $13.58 | $15.51 |
| September 2010 | $14.93 | $17.08 |
| August 2010 | $13.96 | $15.97 |
| July 2010 | $13.11 | $15 |
| June 2010 | $13.41 | $15.35 |
| May 2010 | $12.60 | $14.42 |
| April 2010 | $12.99 | $14.86 |
| March 2010 | $11.69 | $13.41 |
| February 2010 | $10.62 | $12.18 |
| January 2010 | $9.37 | $10.74 |
| December 2009 | $10.44 | $11.97 |
| November 2009 | $9.87 | $11.32 |
| October 2009 | $7.03 | $8.06 |
| September 2009 | $7.64 | $8.76 |
| August 2009 | $7.70 | $8.83 |
| July 2009 | $7.80 | $8.95 |
| June 2009 | $7.22 | $8.28 |
| May 2009 | $7.83 | $8.98 |
| April 2009 | $5.86 | $6.72 |
| March 2009 | $6.23 | $7.14 |
| February 2009 | $5.80 | $6.65 |
| January 2009 | $5.56 | $6.37 |
| December 2008 | $5.95 | $6.82 |
| November 2008 | $4.15 | $4.76 |
| October 2008 | $3.74 | $4.29 |
| September 2008 | $5.24 | $6.01 |
| August 2008 | $4.96 | $5.69 |
| July 2008 | $6.28 | $7.20 |
| June 2008 | $5.24 | $6.01 |
| May 2008 | $5.82 | $6.67 |
| April 2008 | $5.19 | $5.95 |
| March 2008 | $4.93 | $5.65 |
| February 2008 | $6.64 | $7.61 |
| January 2008 | $6.05 | $6.94 |
| December 2007 | $4.82 | $5.53 |
| November 2007 | $4.36 | $5 |
| October 2007 | $6.64 | $7.61 |
| September 2007 | $5.48 | $6.29 |
| August 2007 | $4.63 | $5.31 |
| July 2007 | $5.48 | $6.28 |
| June 2007 | $4.55 | $5.22 |
| May 2007 | $5.29 | $6.07 |
| April 2007 | $5.28 | $6.05 |
| March 2007 | $5.57 | $6.39 |
| February 2007 | $6.94 | $7.96 |
| January 2007 | $6.61 | $7.58 |
| December 2006 | $7.26 | $8.33 |
| November 2006 | $7.85 | $9 |
| October 2006 | $7.17 | $8.22 |
| September 2006 | $7.20 | $8.26 |
| August 2006 | $6.99 | $8.02 |
| July 2006 | $7 | $8.03 |
| June 2006 | $7.04 | $8.07 |
| May 2006 | $7.22 | $8.28 |
| April 2006 | $8.21 | $9.42 |
| March 2006 | $7.06 | $8.09 |
| February 2006 | $6.98 | $8 |
| January 2006 | $7.01 | $8.04 |
| December 2005 | $4.81 | $5.52 |
| November 2005 | $3.48 | $3.99 |
| October 2005 | $3.35 | $3.84 |
| September 2005 | $3.63 | $4.16 |
| August 2005 | $2.94 | $3.37 |
| July 2005 | $3.17 | $3.63 |
| June 2005 | $2.96 | $3.39 |
| May 2005 | $2.56 | $2.94 |
| April 2005 | $2.60 | $2.98 |
| March 2005 | $2.67 | $3.06 |
| February 2005 | $2.76 | $3.16 |
| January 2005 | $2.63 | $3.02 |
| December 2004 | $2.62 | $3 |
| November 2004 | $2.78 | $3.19 |
| October 2004 | $2.28 | $2.62 |
| September 2004 | $2.27 | $2.60 |
| August 2004 | $1.76 | $2.02 |
| July 2004 | $1.34 | $1.54 |
| June 2004 | $1.28 | $1.47 |
| May 2004 | $1.37 | $1.57 |
| April 2004 | $1.31 | $1.50 |
| March 2004 | $1.89 | $2.17 |
| February 2004 | $1.72 | $1.97 |
| January 2004 | $1.80 | $2.07 |
| December 2003 | $1.80 | $2.07 |
| November 2003 | $1.92 | $2.20 |
| October 2003 | $1.94 | $2.23 |
| September 2003 | $1.20 | $1.38 |
| August 2003 | $0.99 | $1.14 |
| July 2003 | $0.82 | $0.94 |
| June 2003 | $0.70 | $0.80 |
| May 2003 | $0.67 | $0.77 |
| April 2003 | $0.64 | $0.74 |
| March 2003 | $0.73 | $0.84 |
| February 2003 | $0.63 | $0.72 |
AGI
Price: $32.72
52 week price:
Dividend Yield: 0.36%
5-year range yield:
Forward Dividend Yield: 0.49%
Payout Ratio: 20.00%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 2.79 USD
P/E Ratio: 10.31
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Country: Canada
Volume: 511224
Ebitda: 51.4 millionMarket Capitalization: 15.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR5: 15.60%
DGR10: 13.09%