Alamos Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 26.750 | 26.900 | 26.410 | 26.540 | 26.300 | 477,605 |
| 2024-08-22 | 26.730 | 26.825 | 26.330 | 26.480 | 26.240 | 869,563 |
| 2024-08-21 | 26.990 | 27.140 | 26.780 | 27.000 | 26.755 | 512,140 |
| 2024-08-20 | 26.970 | 27.570 | 26.940 | 27.120 | 26.874 | 1,338,491 |
| 2024-08-19 | 26.100 | 26.840 | 26.100 | 26.700 | 26.458 | 1,179,563 |
| 2024-08-16 | 25.750 | 26.380 | 25.450 | 26.240 | 26.002 | 1,179,858 |
| 2024-08-15 | 25.350 | 25.430 | 24.730 | 25.310 | 25.081 | 333,558 |
| 2024-08-14 | 25.250 | 25.340 | 24.790 | 25.320 | 25.091 | 634,255 |
| 2024-08-13 | 24.770 | 25.640 | 24.740 | 25.360 | 25.130 | 673,870 |
| 2024-08-12 | 24.090 | 25.070 | 23.990 | 24.850 | 24.625 | 816,673 |
| 2024-08-09 | 23.860 | 24.000 | 23.570 | 23.850 | 23.634 | 397,368 |
| 2024-08-08 | 23.120 | 23.870 | 22.885 | 23.640 | 23.426 | 634,269 |
| 2024-08-07 | 23.990 | 23.995 | 22.880 | 22.910 | 22.703 | 628,822 |
| 2024-08-06 | 23.030 | 24.090 | 23.030 | 23.710 | 23.495 | 1,181,782 |
| 2024-08-02 | 24.110 | 24.900 | 23.840 | 24.150 | 23.931 | 1,453,604 |
| 2024-08-01 | 24.520 | 25.080 | 23.650 | 24.080 | 23.862 | 719,284 |
| 2024-07-31 | 23.480 | 23.690 | 23.310 | 23.530 | 23.317 | 592,301 |
| 2024-07-30 | 23.430 | 23.500 | 22.930 | 23.140 | 22.930 | 504,585 |
| 2024-07-29 | 22.920 | 23.385 | 22.740 | 23.350 | 23.139 | 353,588 |
| 2024-07-26 | 22.870 | 23.030 | 22.660 | 22.830 | 22.623 | 481,106 |
| 2024-07-25 | 23.110 | 23.160 | 22.590 | 22.610 | 22.405 | 438,519 |
| 2024-07-24 | 23.740 | 24.320 | 23.660 | 23.670 | 23.456 | 565,516 |
| 2024-07-23 | 23.620 | 23.690 | 23.360 | 23.610 | 23.396 | 313,089 |
| 2024-07-22 | 23.350 | 23.650 | 23.160 | 23.560 | 23.347 | 656,040 |
| 2024-07-19 | 22.980 | 23.500 | 22.810 | 23.410 | 23.198 | 1,021,359 |
| 2024-07-18 | 23.620 | 23.720 | 23.190 | 23.470 | 23.257 | 2,013,734 |
| 2024-07-17 | 24.390 | 24.450 | 23.640 | 23.650 | 23.436 | 754,623 |
| 2024-07-16 | 24.220 | 24.500 | 24.090 | 24.310 | 24.090 | 589,008 |
| 2024-07-15 | 24.270 | 24.340 | 23.800 | 24.020 | 23.802 | 745,626 |
| 2024-07-12 | 23.620 | 24.080 | 23.600 | 24.020 | 23.802 | 418,617 |
| 2024-07-11 | 23.760 | 24.025 | 22.970 | 23.880 | 23.664 | 633,462 |
| 2024-07-10 | 23.000 | 23.440 | 22.920 | 23.310 | 23.099 | 390,383 |
| 2024-07-09 | 22.810 | 23.060 | 22.710 | 22.800 | 22.594 | 374,502 |
| 2024-07-08 | 22.500 | 22.840 | 22.350 | 22.820 | 22.613 | 318,150 |
| 2024-07-05 | 22.400 | 22.880 | 22.270 | 22.590 | 22.385 | 581,372 |
| 2024-07-04 | 21.930 | 22.400 | 21.900 | 22.260 | 22.058 | 222,254 |
| 2024-07-03 | 21.680 | 22.200 | 21.600 | 21.970 | 21.771 | 409,485 |
| 2024-07-02 | 21.250 | 21.600 | 20.990 | 21.300 | 21.107 | 960,351 |
| 2024-06-28 | 21.750 | 21.840 | 21.335 | 21.460 | 21.266 | 299,172 |
| 2024-06-27 | 21.900 | 22.030 | 21.610 | 21.610 | 21.414 | 405,922 |
| 2024-06-26 | 21.240 | 21.730 | 21.230 | 21.710 | 21.513 | 500,503 |
| 2024-06-25 | 21.330 | 21.450 | 21.160 | 21.330 | 21.137 | 331,345 |
| 2024-06-24 | 21.630 | 21.800 | 21.210 | 21.440 | 21.246 | 457,906 |
| 2024-06-21 | 21.660 | 21.720 | 21.330 | 21.550 | 21.355 | 1,661,977 |
| 2024-06-20 | 21.470 | 21.800 | 21.380 | 21.750 | 21.553 | 563,570 |
| 2024-06-19 | 21.200 | 21.390 | 21.200 | 21.360 | 21.167 | 161,866 |
| 2024-06-18 | 20.900 | 21.430 | 20.900 | 21.240 | 21.048 | 489,311 |
| 2024-06-17 | 20.930 | 21.110 | 20.650 | 21.010 | 20.820 | 446,914 |
| 2024-06-14 | 21.130 | 21.240 | 20.800 | 21.000 | 20.810 | 579,382 |
| 2024-06-13 | 21.690 | 21.980 | 20.880 | 20.940 | 20.750 | 620,812 |
| 2024-06-12 | 22.060 | 22.300 | 21.750 | 21.890 | 21.658 | 474,036 |
| 2024-06-11 | 22.040 | 22.190 | 21.725 | 21.880 | 21.648 | 1,140,265 |
| 2024-06-10 | 22.080 | 22.300 | 21.760 | 22.210 | 21.975 | 823,443 |
| 2024-06-07 | 22.510 | 22.545 | 21.870 | 21.980 | 21.747 | 1,028,591 |
| 2024-06-06 | 22.850 | 23.270 | 22.790 | 23.140 | 22.895 | 643,678 |
| 2024-06-05 | 22.440 | 22.850 | 22.360 | 22.820 | 22.578 | 713,738 |
| 2024-06-04 | 22.690 | 22.710 | 22.050 | 22.380 | 22.143 | 498,590 |
| 2024-06-03 | 22.900 | 23.090 | 22.770 | 23.080 | 22.835 | 362,771 |
| 2024-05-31 | 23.100 | 23.230 | 22.550 | 22.790 | 22.549 | 903,138 |
| 2024-05-30 | 22.970 | 23.300 | 22.950 | 23.000 | 22.756 | 647,333 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 0.0550 CAD |
| 2026-06-11 | 0.0560 CAD |
| 2026-03-12 | 0.0540 CAD |
| 2025-12-04 | 0.0350 CAD |
| 2025-09-11 | 0.0350 CAD |
| 2025-06-12 | 0.0340 CAD |
| 2025-03-13 | 0.0360 CAD |
| 2024-12-05 | 0.0350 CAD |
| 2024-09-12 | 0.0340 CAD |
| 2024-06-13 | 0.0340 CAD |
| 2024-03-13 | 0.0340 CAD |
| 2023-12-05 | 0.0340 CAD |
| 2023-09-13 | 0.0340 CAD |
| 2023-06-14 | 0.0330 CAD |
| 2023-03-15 | 0.0340 CAD |
| 2022-12-05 | 0.0340 CAD |
| 2022-09-14 | 0.0330 CAD |
| 2022-06-15 | 0.0320 CAD |
| 2022-03-16 | 0.0320 CAD |
| 2021-12-06 | 0.0320 CAD |
| 2021-09-15 | 0.0320 CAD |
| 2021-06-15 | 0.0300 CAD |
| 2021-03-16 | 0.0310 CAD |
| 2020-12-04 | 0.0260 CAD |
| 2020-09-15 | 0.0200 CAD |
| 2020-06-15 | 0.0200 CAD |
| 2020-03-16 | 0.0210 CAD |
| 2019-12-05 | 0.0130 CAD |
| 2019-09-13 | 0.0130 CAD |
| 2019-06-13 | 0.0130 CAD |
| 2019-03-14 | 0.0130 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.