Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	16.860	17.475	16.810	17.410	17.194	557,238
2024-03-01	16.190	16.790	15.990	16.680	16.473	697,110
2024-02-29	15.970	16.270	15.940	16.010	15.811	1,583,108
2024-02-28	15.580	15.720	15.430	15.660	15.465	455,535
2024-02-27	15.750	15.980	15.480	15.570	15.376	694,199
2024-02-26	15.890	15.900	15.660	15.880	15.683	345,609
2024-02-23	15.470	16.130	15.280	16.060	15.860	616,436
2024-02-22	15.610	15.840	15.340	15.430	15.238	467,728
2024-02-21	15.770	15.890	15.620	15.870	15.673	344,947
2024-02-20	16.000	16.020	15.780	15.920	15.722	434,898
2024-02-16	15.690	15.910	15.630	15.760	15.564	653,005
2024-02-15	15.780	15.950	15.720	15.770	15.574	620,166
2024-02-14	15.460	15.570	15.280	15.520	15.327	803,223
2024-02-13	15.840	15.860	15.270	15.440	15.248	932,505
2024-02-12	16.070	16.285	16.020	16.190	15.989	301,893
2024-02-09	16.280	16.280	15.950	16.080	15.880	477,902
2024-02-08	16.450	16.500	16.160	16.290	16.088	544,841
2024-02-07	16.890	16.980	16.500	16.540	16.334	507,313
2024-02-06	16.810	17.065	16.710	17.020	16.808	411,672
2024-02-05	16.490	16.770	16.400	16.650	16.443	429,406
2024-02-02	16.580	16.840	16.490	16.750	16.542	486,061
2024-02-01	16.490	17.010	16.390	16.990	16.779	651,738
2024-01-31	16.410	16.680	16.240	16.280	16.078	543,798
2024-01-30	16.650	16.705	16.360	16.390	16.186	370,280
2024-01-29	16.550	16.570	16.310	16.540	16.334	501,110
2024-01-26	16.610	16.610	16.360	16.370	16.167	453,546
2024-01-25	16.600	16.730	16.370	16.570	16.364	580,176
2024-01-24	16.810	16.920	16.250	16.370	16.167	592,555
2024-01-23	16.370	16.700	16.210	16.660	16.453	469,142
2024-01-22	16.210	16.420	16.040	16.300	16.097	372,850
2024-01-19	16.690	16.700	16.160	16.360	16.157	528,939
2024-01-18	16.650	16.750	16.460	16.640	16.433	584,211
2024-01-17	16.570	16.650	16.250	16.590	16.384	699,404
2024-01-16	16.970	17.120	16.660	16.690	16.483	712,734
2024-01-15	17.330	17.350	16.970	17.050	16.838	179,427
2024-01-12	17.470	17.630	17.190	17.230	17.016	768,258
2024-01-11	17.100	17.250	16.790	17.030	16.818	1,003,595
2024-01-10	16.870	16.930	16.650	16.860	16.650	674,002
2024-01-09	17.180	17.290	16.715	16.750	16.542	728,196
2024-01-08	17.040	17.340	17.040	17.150	16.937	606,100
2024-01-05	17.230	17.530	17.100	17.350	17.134	482,948
2024-01-04	17.140	17.420	17.050	17.260	17.045	417,039
2024-01-03	17.150	17.310	17.040	17.130	16.917	429,148
2024-01-02	17.890	18.040	17.440	17.480	17.263	441,487
2023-12-29	17.900	17.940	17.650	17.820	17.599	472,637
2023-12-28	18.400	18.460	17.930	17.960	17.737	689,524
2023-12-27	18.340	18.710	18.295	18.480	18.250	504,559
2023-12-22	18.780	19.000	18.450	18.490	18.260	617,887
2023-12-21	18.530	18.650	18.350	18.380	18.152	556,959
2023-12-20	18.850	18.910	18.300	18.310	18.082	476,986
2023-12-19	18.350	19.020	18.220	18.850	18.616	595,871
2023-12-18	18.360	18.540	18.235	18.260	18.033	725,719
2023-12-15	18.610	18.650	18.220	18.220	17.994	1,191,733
2023-12-14	19.140	19.270	18.490	18.610	18.379	980,195
2023-12-13	17.850	18.930	17.780	18.900	18.665	766,536
2023-12-12	18.270	18.360	17.810	17.890	17.668	710,712
2023-12-11	18.330	18.390	17.960	18.210	17.984	746,302
2023-12-08	18.770	19.210	18.480	18.710	18.477	632,703
2023-12-07	19.400	19.400	19.080	19.250	19.011	523,484
2023-12-06	19.490	19.570	19.140	19.230	18.991	543,461

← NewerPage 12 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.