Alamos Gold Inc. ( AGI) - Price History
Monthly price history for AGI (Alamos Gold Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| November 2026 | $28.75 | $28.75 |
| October 2026 | $27.45 | $27.45 |
| September 2026 | $32.39 | $32.39 |
| August 2026 | $36.57 | $36.61 |
| July 2026 | $27.80 | $27.83 |
| June 2026 | $30.31 | $30.34 |
| May 2026 | $40.71 | $40.80 |
| April 2026 | $39.85 | $39.94 |
| March 2026 | $44.33 | $44.43 |
| February 2026 | $54.02 | $54.19 |
| January 2026 | $36.79 | $36.90 |
| December 2025 | $38.46 | $38.58 |
| November 2025 | $37.36 | $37.50 |
| October 2025 | $30.67 | $30.79 |
| September 2025 | $34.73 | $34.86 |
| August 2025 | $30.31 | $30.45 |
| July 2025 | $24.19 | $24.30 |
| June 2025 | $26.44 | $26.56 |
| May 2025 | $25.75 | $25.89 |
| April 2025 | $28.36 | $28.52 |
| March 2025 | $26.59 | $26.74 |
| February 2025 | $22.71 | $22.86 |
| January 2025 | $20.79 | $20.93 |
| December 2024 | $18.32 | $18.44 |
| November 2024 | $18.67 | $18.82 |
| October 2024 | $20.02 | $20.18 |
| September 2024 | $19.78 | $19.94 |
| August 2024 | $19.10 | $19.28 |
| July 2024 | $16.88 | $17.03 |
| June 2024 | $15.54 | $15.68 |
| May 2024 | $16.53 | $16.71 |
| April 2024 | $14.55 | $14.71 |
| March 2024 | $14.59 | $14.75 |
| February 2024 | $11.66 | $11.81 |
| January 2024 | $11.96 | $12.11 |
| December 2023 | $13.30 | $13.47 |
| November 2023 | $14.60 | $14.81 |
| October 2023 | $12.20 | $12.38 |
| September 2023 | $11.13 | $11.29 |
| August 2023 | $12.63 | $12.84 |
| July 2023 | $12.15 | $12.35 |
| June 2023 | $11.73 | $11.92 |
| May 2023 | $12.12 | $12.34 |
| April 2023 | $12.70 | $12.93 |
| March 2023 | $12.01 | $12.23 |
| February 2023 | $9.97 | $10.18 |
| January 2023 | $10.81 | $11.04 |
| December 2022 | $9.90 | $10.11 |
| November 2022 | $9.48 | $9.70 |
| October 2022 | $7.71 | $7.89 |
| September 2022 | $7.24 | $7.41 |
| August 2022 | $7 | $7.19 |
| July 2022 | $7.68 | $7.89 |
| June 2022 | $6.84 | $7.02 |
| May 2022 | $7.25 | $7.47 |
| April 2022 | $7.53 | $7.76 |
| March 2022 | $8.17 | $8.42 |
| February 2022 | $7.12 | $7.36 |
| January 2022 | $6.61 | $6.83 |
| December 2021 | $7.44 | $7.69 |
| November 2021 | $7.37 | $7.64 |
| October 2021 | $7.17 | $7.44 |
| September 2021 | $6.94 | $7.20 |
| August 2021 | $7.59 | $7.90 |
| July 2021 | $7.80 | $8.12 |
| June 2021 | $7.35 | $7.65 |
| May 2021 | $8.75 | $9.13 |
| April 2021 | $7.67 | $8 |
| March 2021 | $7.48 | $7.81 |
| February 2021 | $6.78 | $7.10 |
| January 2021 | $7.64 | $8 |
| December 2020 | $8.36 | $8.75 |
| November 2020 | $7.88 | $8.27 |
| October 2020 | $8.72 | $9.15 |
| September 2020 | $8.40 | $8.81 |
| August 2020 | $9.96 | $10.46 |
| July 2020 | $10.09 | $10.60 |
| June 2020 | $8.93 | $9.38 |
| May 2020 | $7.69 | $8.10 |
| April 2020 | $7.66 | $8.07 |
| March 2020 | $4.75 | $5 |
| February 2020 | $5.52 | $5.83 |
| January 2020 | $5.96 | $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 | $6.65 | $7.05 |
| July 2019 | $6.18 | $6.55 |
| June 2019 | $5.70 | $6.05 |
| May 2019 | $4.58 | $4.87 |
| April 2019 | $4.38 | $4.65 |
| March 2019 | $4.78 | $5.08 |
| February 2019 | $4.55 | $4.84 |
| January 2019 | $4.19 | $4.46 |
| December 2018 | $3.38 | $3.60 |
| November 2018 | $3.02 | $3.22 |
| October 2018 | $3.75 | $3.99 |
| September 2018 | $4.32 | $4.61 |
| August 2018 | $4.12 | $4.39 |
| July 2018 | $5.09 | $5.43 |
| June 2018 | $5.34 | $5.69 |
| May 2018 | $5.19 | $5.54 |
| April 2018 | $5.06 | $5.40 |
| March 2018 | $4.88 | $5.21 |
| February 2018 | $4.75 | $5.08 |
| January 2018 | $5.60 | $5.98 |
| December 2017 | $6.09 | $6.51 |
| November 2017 | $5.92 | $6.33 |
| October 2017 | $5.92 | $6.32 |
| September 2017 | $6.32 | $6.76 |
| August 2017 | $7.78 | $8.33 |
| July 2017 | $6.63 | $7.09 |
| June 2017 | $6.71 | $7.18 |
| May 2017 | $6.28 | $6.72 |
| April 2017 | $6.69 | $7.16 |
| March 2017 | $7.50 | $8.03 |
| February 2017 | $6.75 | $7.23 |
| January 2017 | $7 | $7.50 |
| December 2016 | $6.38 | $6.84 |
| November 2016 | $5.96 | $6.39 |
| October 2016 | $7.33 | $7.85 |
| September 2016 | $7.64 | $8.20 |
| August 2016 | $6.54 | $7.02 |
| July 2016 | $8.71 | $9.34 |
| June 2016 | $8.02 | $8.60 |
| May 2016 | $5.97 | $6.40 |
| April 2016 | $6.71 | $7.20 |
| March 2016 | $4.92 | $5.29 |
| February 2016 | $4.25 | $4.57 |
| January 2016 | $3.02 | $3.24 |
| December 2015 | $3.06 | $3.29 |
| November 2015 | $2.79 | $3 |
| October 2015 | $3.57 | $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 | $6.05 | $6.52 |
| April 2015 | $6.40 | $6.92 |
| March 2015 | $5.42 | $5.86 |
| February 2015 | $5.59 | $6.05 |
| January 2015 | $4.90 | $5.30 |
| December 2014 | $6.59 | $7.13 |
| November 2014 | $6.34 | $6.86 |
| October 2014 | $6.91 | $7.47 |
| September 2014 | $7.28 | $7.96 |
| August 2014 | $8.42 | $9.21 |
| July 2014 | $8.16 | $8.93 |
| June 2014 | $9.27 | $10.14 |
| May 2014 | $7.56 | $8.27 |
| April 2014 | $8.52 | $9.32 |
| March 2014 | $8.16 | $9.02 |
| February 2014 | $8.63 | $9.54 |
| January 2014 | $8.29 | $9.17 |
| December 2013 | $10.97 | $12.13 |
| November 2013 | $11.59 | $12.82 |
| October 2013 | $14.44 | $15.97 |
| September 2013 | $13.95 | $15.53 |
| August 2013 | $14.65 | $16.31 |
| July 2013 | $13.22 | $14.72 |
| June 2013 | $10.85 | $12.08 |
| May 2013 | $12.96 | $14.42 |
| April 2013 | $12.51 | $13.92 |
| March 2013 | $12.22 | $13.71 |
| February 2013 | $12.43 | $13.95 |
| January 2013 | $13.62 | $15.28 |
| December 2012 | $15.68 | $17.59 |
| November 2012 | $16.75 | $18.80 |
| October 2012 | $17.56 | $19.70 |
| September 2012 | $17.17 | $19.37 |
| August 2012 | $16.72 | $18.86 |
| July 2012 | $13.98 | $15.77 |
| June 2012 | $13.66 | $15.41 |
| May 2012 | $15.95 | $17.99 |
| April 2012 | $16.13 | $18.19 |
| March 2012 | $16.10 | $18.26 |
| February 2012 | $16.33 | $18.52 |
| January 2012 | $18.10 | $20.53 |
| December 2011 | $15 | $17.02 |
| November 2011 | $14.81 | $16.80 |
| October 2011 | $16.20 | $18.38 |
| September 2011 | $13.24 | $15.08 |
| August 2011 | $16.85 | $19.20 |
| July 2011 | $15.58 | $17.75 |
| June 2011 | $14.58 | $16.61 |
| May 2011 | $13.24 | $15.08 |
| April 2011 | $14.75 | $16.80 |
| March 2011 | $13.89 | $15.88 |
| February 2011 | $15.09 | $17.25 |
| January 2011 | $13.26 | $15.16 |
| December 2010 | $16.70 | $19.09 |
| November 2010 | $16.84 | $19.25 |
| October 2010 | $13.57 | $15.51 |
| September 2010 | $14.91 | $17.08 |
| August 2010 | $13.94 | $15.97 |
| July 2010 | $13.09 | $15 |
| June 2010 | $13.40 | $15.35 |
| May 2010 | $12.59 | $14.42 |
| April 2010 | $12.97 | $14.86 |
| March 2010 | $11.68 | $13.41 |
| February 2010 | $10.61 | $12.18 |
| January 2010 | $9.36 | $10.74 |
| December 2009 | $10.43 | $11.97 |
| November 2009 | $9.86 | $11.32 |
| October 2009 | $7.02 | $8.06 |
| September 2009 | $7.63 | $8.76 |
| August 2009 | $7.69 | $8.83 |
| July 2009 | $7.80 | $8.95 |
| June 2009 | $7.21 | $8.28 |
| May 2009 | $7.82 | $8.98 |
| April 2009 | $5.85 | $6.72 |
| March 2009 | $6.22 | $7.14 |
| February 2009 | $5.79 | $6.65 |
| January 2009 | $5.55 | $6.37 |
| December 2008 | $5.94 | $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 | $6.27 | $7.20 |
| June 2008 | $5.24 | $6.01 |
| May 2008 | $5.81 | $6.67 |
| April 2008 | $5.18 | $5.95 |
| March 2008 | $4.92 | $5.65 |
| February 2008 | $6.63 | $7.61 |
| January 2008 | $6.04 | $6.94 |
| December 2007 | $4.82 | $5.53 |
| November 2007 | $4.36 | $5 |
| October 2007 | $6.63 | $7.61 |
| September 2007 | $5.48 | $6.29 |
| August 2007 | $4.62 | $5.31 |
| July 2007 | $5.47 | $6.28 |
| June 2007 | $4.55 | $5.22 |
| May 2007 | $5.29 | $6.07 |
| April 2007 | $5.27 | $6.05 |
| March 2007 | $5.57 | $6.39 |
| February 2007 | $6.93 | $7.96 |
| January 2007 | $6.60 | $7.58 |
| December 2006 | $7.26 | $8.33 |
| November 2006 | $7.84 | $9 |
| October 2006 | $7.16 | $8.22 |
| September 2006 | $7.20 | $8.26 |
| August 2006 | $6.99 | $8.02 |
| July 2006 | $7 | $8.03 |
| June 2006 | $7.03 | $8.07 |
| May 2006 | $7.21 | $8.28 |
| April 2006 | $8.21 | $9.42 |
| March 2006 | $7.05 | $8.09 |
| February 2006 | $6.97 | $8 |
| January 2006 | $7 | $8.04 |
| December 2005 | $4.81 | $5.52 |
| November 2005 | $3.48 | $3.99 |
| October 2005 | $3.34 | $3.84 |
| September 2005 | $3.62 | $4.16 |
| August 2005 | $2.94 | $3.37 |
| July 2005 | $3.16 | $3.63 |
| June 2005 | $2.95 | $3.39 |
| May 2005 | $2.56 | $2.94 |
| April 2005 | $2.60 | $2.98 |
| March 2005 | $2.67 | $3.06 |
| February 2005 | $2.75 | $3.16 |
| January 2005 | $2.63 | $3.02 |
| December 2004 | $2.61 | $3 |
| November 2004 | $2.78 | $3.19 |
| October 2004 | $2.28 | $2.62 |
| September 2004 | $2.26 | $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: $28.75
52 week price:
Dividend Yield: 0.53%
5-year range yield:
Forward Dividend Yield: 0.55%
Payout Ratio: 20.00%
Payout Ratio Range:
Dividend Per Share: 0.16 USD
Earnings Per Share: 2.55 USD
P/E Ratio: 10.89
Exchange: NYQ
Sector: Basic Materials
Industry: Gold
Country: Canada
Volume: 511224
Ebitda: 51.4 millionMarket Capitalization: 11.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR5: 15.60%
DGR10: 13.09%