C-AGI

T:AGI - ALAMOS GOLD INC. J - https://www.alamosgold.com

19:30:34 EDT

Sym-X	Bid - Ask					Last	Chg	%Ch	Vol	$Vol	#Tr	Open-Hi-Lo	Year Hi-Lo	Last Tr	News	Delay
AGI - T	0.2	52.90	·	54.25	0.3	53.04	-1.09	-2.0	954.2	50,605	6,979	53.88 54.32 52.89	75.78 33.11	16:00:00	May 21	15 min RT 2¢
TSX - T	0.2	52.90	·	54.25	0.3	53.04	-1.09	-2.0	551.4	29,235	3,434	53.88 54.31 52.89	75.78 33.11	16:00:00		15 min
NEO ATS - U						52.97	-1.16	-2.1	61.1	3,247	414	53.80 54.31 52.90		15:59:51		15 min
Alpha - A						52.94	-1.19	-2.2	17.6	935	170	53.35 54.32 52.94		15:59:50		15 min
Omega - O						52.94	-1.19	-2.2	34.6	1,837	327	53.54 54.23 52.92		15:59:54		15 min
CSE ATS - P						52.98	-1.15	-2.1	13.0	688	138	53.24 54.29 52.91		15:59:27		15 min
CXC - X						52.95	-1.18	-2.2	118.0	6,264	952	53.83 54.31 52.89		15:59:59		15 min
CX2 - H						52.98	-1.15	-2.1	35.2	1,867	299	53.41 54.30 52.94		15:59:50		15 min
CXD - D						52.97	-1.16	-2.1	44.5	2,355	439	53.98 54.29 52.93		15:59:58		15 min
MatchNOW - M						54.13			42.8	2,261	485			Sep 11-20		15 min
Lynx - Y						52.95	-1.18	-2.2	35.0	1,861	304	53.23 54.31 52.91		15:59:48		15 min
CS2 - S						53.92	-0.21	-0.4	1.1	56	17	53.24 53.92 53.24		14:04:17		15 min

Trade times are ET. News times are ET. Bid/ask/vol sizes in thousands.
NOTE: Delayed ATS trade data is included - click System Status for more information

Hide ATS · Fundamentals · Holders · Trade Workstation · Market Depth · 3 Month Closes · Technical Charts 1 yr | 2 yr | 3 yr | 5 yr | 10 yr | 15 yr | 20 yr · Live Charts 1 yr | 1 day · Company · Participants · 1yr Bulletins · Sedar · Historical · Options · Shorts · Portfolio

Recent Trades - Last 10 of 6979

More trades...

Time ET	Ex	Price	Change	Volume	Buyer	Seller	Markers
16:00:00	T	53.04	-1.09	60	2 RBC	79 CIBC	Q
16:00:00	T	53.04	-1.09	30	2 RBC	1 Anonymous	Q
16:00:00	T	53.04	-1.09	71	2 RBC	53 Morgan Stanley	Q
16:00:00	T	53.04	-1.09	66	2 RBC	53 Morgan Stanley	Q
16:00:00	T	53.04	-1.09	84	2 RBC	79 CIBC	Q
16:00:00	T	53.04	-1.09	46	2 RBC	65 Goldman	Q
16:00:00	T	53.04	-1.09	25	2 RBC	65 Goldman	Q
16:00:00	T	53.04	-1.09	98	2 RBC	2 RBC	Q
16:00:00	T	53.04	-1.09	99	2 RBC	1 Anonymous	Q
16:00:00	T	53.04	-1.09	13	2 RBC	9 BMO Nesbitt	Q

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

Date ET	Symbol	Price	Type	Headline
2026-05-21 12:08	C:AGI	54.23	News Release200	Alamos Gold appoints Clark as VP, Canadian ops
2026-05-20 11:25	C:AGI	53.01	SEDAR Early Warning Report807	SEDAR Early Warning Report
2026-04-29 17:00	C:AGI	55.93	News Release200	Alamos Gold Reports First Quarter 2026 Results
2026-04-29 15:29	C:AGI	55.93	SEDAR Interim Financial Statements812	SEDAR Interim Financial Statements
2026-04-29 15:29	C:AGI	55.93	SEDAR Interim MD & A813	SEDAR Interim MD & A
2026-04-02 12:33	C:AGI	63.44	News Release200	Alamos Gold to release Q1 2026 results April 29
2026-03-30 07:37	C:AGI	58.21	In the News525	Globe says Agnico Eagle, rivals see gold lose momentum
2026-03-27 08:45	C:AGI	55.85	In the News525	Globe says Kinross hears gold good in the short term
2026-03-26 15:00	C:AGI	57.89	News Release200	Alamos Gold Provides Notice of Completion of Annual Filings
2026-03-20 16:27	C:AGI	52.70	News Release200	Alamos files NI 43-101 report for Island gold expansion
2026-02-25 07:04	C:AGI	68.40	In the News525	Globe says Alamos Gold maintained at "buy"
2026-02-19 12:31	C:AGI	59.89	News Release200	Alamos Gold refiles 2024, 2025 financial statements
2026-02-19 00:47	C:AGI	59.89	SEDAR Audited Annual Financial Statements804	SEDAR Audited Annual Financial Statements
2026-02-18 17:20	C:AGI	59.89	SEDAR MD & A815	SEDAR MD & A
2026-02-18 17:02	C:AGI	59.89	News Release200	Alamos Gold Reports Fourth Quarter and Year-End 2025 Results
2026-02-18 17:00	C:AGI	59.89	News Release200	Alamos Gold Increases Dividend by 60% to an Annual Rate of $0.16 Per Share
2026-02-17 17:00	C:AGI	59.08	News Release200	Alamos Gold Reports Mineral Reserves and Resources for the Year-Ended 2025
2026-02-04 06:30	C:AGI	52.23	News Release200	Alamos Gold Provides Three-Year Operating Guidance Outlining 46% Production Growth by 2028 at Significantly Lower Costs
2026-02-03 19:38	C:AGI	52.23	News Release200	Alamos Gold Announces Island Gold District Expansion to 20,000 TPD, Creating One of Canada's Largest and Lowest Cost Gold Mines with Attractive Economics, including 69% After-Tax IRR and $12.2 Billion NPV at $4,500/oz Gold
2026-02-02 18:30	C:AGI	50.34	News Release200	Alamos Gold Extends High-Grade Mineralization Across the Island Gold Deposit and Nearby Regional Targets Including Best Hole Ever at Cline-Pick, Intersecting 178 g/t gold over 3.5 metres

Date ET

Symbol

Price

Type

Headline

2026-05-21 12:08

C:AGI

54.23

News Release

Alamos Gold appoints Clark as VP, Canadian ops

2026-05-20 11:25

C:AGI