Alamos Gold Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	23.100	23.390	22.950	23.000	22.756	311,774
2024-05-28	23.050	23.470	22.950	23.340	23.093	469,275
2024-05-27	22.820	23.000	22.760	22.960	22.717	124,119
2024-05-24	22.860	23.020	22.580	22.660	22.420	640,208
2024-05-23	22.480	22.930	22.350	22.720	22.479	1,768,660
2024-05-22	23.290	23.360	22.495	22.620	22.380	797,149
2024-05-21	23.280	23.600	23.130	23.560	23.310	999,676
2024-05-17	22.490	23.290	22.490	23.260	23.014	868,943
2024-05-16	21.840	22.275	21.670	22.160	21.925	738,906
2024-05-15	21.690	22.040	21.380	21.950	21.717	507,404
2024-05-14	21.250	21.550	21.110	21.530	21.302	413,968
2024-05-13	21.370	21.480	20.990	21.110	20.886	572,657
2024-05-10	21.640	21.730	21.350	21.420	21.193	856,102
2024-05-09	21.140	21.560	21.130	21.450	21.223	760,537
2024-05-08	20.870	21.360	20.810	21.050	20.827	646,243
2024-05-07	20.860	21.130	20.780	20.990	20.768	474,036
2024-05-06	20.960	21.170	20.780	20.870	20.649	453,075
2024-05-03	20.440	20.650	20.210	20.540	20.322	493,556
2024-05-02	20.300	20.670	20.210	20.450	20.233	500,953
2024-05-01	20.400	20.960	20.160	20.590	20.372	939,676
2024-04-30	20.560	20.800	20.220	20.250	20.035	858,717
2024-04-29	20.920	21.250	20.470	21.120	20.896	729,543
2024-04-26	20.620	20.960	20.460	20.910	20.688	832,418
2024-04-25	20.470	21.100	19.630	20.500	20.283	1,435,286
2024-04-24	20.520	20.930	20.500	20.800	20.580	570,333
2024-04-23	20.050	20.690	20.030	20.640	20.421	566,147
2024-04-22	20.330	20.720	20.170	20.230	20.016	928,776
2024-04-19	20.620	21.160	20.620	21.060	20.837	642,064
2024-04-18	20.780	20.900	20.500	20.750	20.530	621,090
2024-04-17	20.640	21.030	20.465	20.560	20.342	660,410
2024-04-16	20.380	20.800	20.180	20.580	20.362	703,409
2024-04-15	21.040	21.090	20.230	20.660	20.441	903,459
2024-04-12	21.560	22.000	20.750	20.970	20.748	1,206,564
2024-04-11	20.920	21.180	20.550	21.020	20.797	756,016
2024-04-10	20.040	20.775	19.780	20.730	20.510	1,053,589
2024-04-09	20.940	20.940	20.300	20.430	20.214	854,519
2024-04-08	20.310	20.700	19.900	20.170	19.956	637,612
2024-04-05	19.760	20.330	19.680	20.170	19.956	598,697
2024-04-04	20.100	20.100	19.570	19.680	19.471	775,570
2024-04-03	19.780	20.210	19.710	20.100	19.887	729,602
2024-04-02	19.760	19.900	19.550	19.870	19.659	604,350
2024-04-01	20.310	20.390	19.540	19.700	19.491	747,585
2024-03-28	19.960	20.160	19.740	19.970	19.758	780,111
2024-03-27	18.600	19.890	18.600	19.720	19.511	1,410,701
2024-03-26	18.700	18.720	18.360	18.450	18.255	552,248
2024-03-25	18.440	18.820	18.410	18.510	18.314	490,217
2024-03-22	18.280	18.510	18.270	18.360	18.165	330,709
2024-03-21	18.610	18.840	18.420	18.430	18.235	993,157
2024-03-20	17.780	18.500	17.750	18.340	18.146	483,362
2024-03-19	18.010	18.030	17.720	17.810	17.621	299,005
2024-03-18	18.490	18.490	18.050	18.120	17.928	418,794
2024-03-15	18.420	18.565	18.330	18.410	18.215	1,600,294
2024-03-14	18.380	18.550	18.180	18.400	18.205	349,500
2024-03-13	18.380	18.730	18.330	18.600	18.403	462,233
2024-03-12	18.170	18.450	18.040	18.350	18.122	487,991
2024-03-11	17.950	18.745	17.950	18.550	18.319	597,934
2024-03-08	18.290	18.390	17.920	18.040	17.816	765,608
2024-03-07	18.100	18.215	17.940	18.140	17.915	491,459
2024-03-06	17.630	17.980	17.580	17.920	17.697	491,917
2024-03-05	17.720	18.080	17.400	17.440	17.223	687,195

← NewerPage 11 of 21 · 1,259 trading daysOlder →

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.