ALAMOS GOLD INC NEW

Ticker: AGI CUSIP: 011532108 Class: COM CL A

GROUP ONE TRADING, L.P.'s Holding History (CIK: 0000932540)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 75,689 Value ($000) $2,920 Avg Close $34.84 Range $29.28 - $40.98

Q3 2025

Shares 116,490 Value ($000) $4,061 Avg Close $28.59 Range $23.92 - $35.13

Q2 2025

Shares 60,179 Value ($000) $1,598 Avg Close $26.71 Range $23.47 - $30.97

Q4 2024

Shares 197,972 Value ($000) $3,651 Avg Close $19.28 Range $17.37 - $21.38

Q3 2024

Shares 75,641 Value ($000) $1,508 Avg Close $18.27 Range $15.28 - $21.35

Q2 2024

Shares 110,585 Value ($000) $1,734 Avg Close $15.57 Range $14.22 - $17.18

Q1 2024

Shares 60,885 Value ($000) $898 Avg Close $12.54 Range $11.15 - $14.77

Q4 2023

Shares 25,541 Value ($000) $344 Avg Close $12.97 Range $10.68 - $14.81

Q3 2023

Shares 58,467 Value ($000) $660 Avg Close $11.90 Range $10.83 - $12.95

Q1 2023

Shares 29,644 Value ($000) $363 Avg Close $10.67 Range $9.62 - $12.18

Q4 2022

Shares 147,710 Value ($000) $1,493 Avg Close $8.65 Range $6.95 - $10.28

Q3 2022

Shares 173,371 Value ($000) $1,285 Avg Close $7.25 Range $6.23 - $8.05

Q2 2022

Shares 125,060 Value ($000) $878 Avg Close $7.59 Range $6.59 - $8.99

Q1 2022

Shares 150,130 Value ($000) $1,264 Avg Close $7.32 Range $6.33 - $8.57

Q4 2021

Shares 284,365 Value ($000) $2,187 Avg Close $7.49 Range $6.45 - $8.56

Q3 2021

Shares 253,811 Value ($000) $1,827 Avg Close $7.43 Range $6.72 - $8.32

Q2 2021

Shares 218,615 Value ($000) $1,672 Avg Close $8.22 Range $7.11 - $9.03

Q1 2021

Shares 252,669 Value ($000) $1,973 Avg Close $7.71 Range $6.74 - $9.47

Q4 2020

Shares 92,974 Value ($000) $814 Avg Close $8.51 Range $7.44 - $9.78

Q3 2020

Shares 170,668 Value ($000) $1,504 Avg Close $9.64 Range $7.96 - $11.07

Q1 2020

Shares 111,076 Value ($000) $555 Avg Close $5.59 Range $3.19 - $6.81

Q3 2019

Shares 17,300 Value ($000) $100 Avg Close $6.33 Range $5.47 - $7.37

Q4 2018

Shares 1,466 Value ($000) $5 Avg Close $3.69 Range $2.74 - $4.78

Q2 2018

Shares 6,950 Value ($000) $40 Avg Close $5.18 Range $4.71 - $5.79

Q3 2017

Shares 326 Value ($000) $2 Avg Close $6.92 Range $6.19 - $8.07

Q2 2017

Shares 29,292 Value ($000) $210 Avg Close $6.70 Range $5.65 - $8.06

Q1 2017

Shares 22,408 Value ($000) $180 Avg Close $7.47 Range $6.07 - $8.46

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	75,689	$2,920	$34.84	$29.28 - $40.98
Q3 2025	116,490	$4,061	$28.59	$23.92 - $35.13
Q2 2025	60,179	$1,598	$26.71	$23.47 - $30.97
Q4 2024	197,972	$3,651	$19.28	$17.37 - $21.38
Q3 2024	75,641	$1,508	$18.27	$15.28 - $21.35
Q2 2024	110,585	$1,734	$15.57	$14.22 - $17.18
Q1 2024	60,885	$898	$12.54	$11.15 - $14.77
Q4 2023	25,541	$344	$12.97	$10.68 - $14.81
Q3 2023	58,467	$660	$11.90	$10.83 - $12.95
Q1 2023	29,644	$363	$10.67	$9.62 - $12.18
Q4 2022	147,710	$1,493	$8.65	$6.95 - $10.28
Q3 2022	173,371	$1,285	$7.25	$6.23 - $8.05
Q2 2022	125,060	$878	$7.59	$6.59 - $8.99
Q1 2022	150,130	$1,264	$7.32	$6.33 - $8.57
Q4 2021	284,365	$2,187	$7.49	$6.45 - $8.56
Q3 2021	253,811	$1,827	$7.43	$6.72 - $8.32
Q2 2021	218,615	$1,672	$8.22	$7.11 - $9.03
Q1 2021	252,669	$1,973	$7.71	$6.74 - $9.47
Q4 2020	92,974	$814	$8.51	$7.44 - $9.78
Q3 2020	170,668	$1,504	$9.64	$7.96 - $11.07
Q1 2020	111,076	$555	$5.59	$3.19 - $6.81
Q3 2019	17,300	$100	$6.33	$5.47 - $7.37
Q4 2018	1,466	$5	$3.69	$2.74 - $4.78
Q2 2018	6,950	$40	$5.18	$4.71 - $5.79
Q3 2017	326	$2	$6.92	$6.19 - $8.07
Q2 2017	29,292	$210	$6.70	$5.65 - $8.06
Q1 2017	22,408	$180	$7.47	$6.07 - $8.46