FRA, 1AL End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, 1AL: Alamos Gold Inc

26 Aug 2025

LAST: 25.15	CHANGE: 0.85	OPEN: 24.19	HIGH: 25.15	ASK: 0.00	VOLUME: 402
LAST: 25.15	CHG(%): 3.50	PREV: 24.30	LOW: 24.19	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	24.19	25.15	24.19	25.15	402
25 Aug 25	24.02	24.30	24.02	24.30	145
22 Aug 25	23.82	24.46	23.82	24.32	328
21 Aug 25	22.56	23.69	22.43	23.67	2.1K
20 Aug 25	21.92	22.38	21.92	22.38	1.1K
19 Aug 25	22.29	22.52	22.29	22.52	400
18 Aug 25	22.01	22.15	22.01	22.15	231
15 Aug 25	21.60	22.12	21.60	22.12	300
14 Aug 25	21.71	21.71	21.71	21.71	54
13 Aug 25	22.01	22.37	22.00	22.00	54

COMPANY PROFILE

Name:	Alamos Gold Inc
About:	Alamos Gold Inc. operates as a gold producer in Canada, Mexico, and the United States. The company primarily explores for gold deposits. Alamos Gold Inc. was founded in 2003 and is based in Toronto, Canada.
Sector:	Basic Materials
Industry:	Gold
Address:	Brookfield Place, Toronto, ON, Canada, M5J 2T3
Website:	https://www.alamosgold.com
ISIN:	CA0115321089

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	34.25
DivYield:	0.00
Div/Share:	0.10
PtB:	3.16
PtS:	6.78
EBITDA:	775.5M
Shares:	420.43M
Market Cap:	10.574B

TECHNICALS

MA5:	23.96
MA10:	23.03
MA20:	22.50
MA50:	22.44
MA100:	23.00
MA200:	21.60
STO9:	100.00
STO14:	100.00
RSI14:	79.07
MTM14:	2.65
ROC14:	0.12
ATR:	0.54
Week High:	25.15
Week Low:	21.92
Month High:	25.15
Month Low:	20.83
Year High:	27.34
Year Low:	16.20
Volatility:	16.35