Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	19.540	19.860	19.270	19.370	19.129	681,895
2023-12-04	19.780	19.850	19.310	19.660	19.382	934,801
2023-12-01	20.040	20.195	19.770	20.050	19.767	792,822
2023-11-30	19.710	20.125	19.660	20.110	19.826	700,565
2023-11-29	19.670	19.940	19.580	19.870	19.589	637,591
2023-11-28	19.360	19.780	19.150	19.750	19.471	833,377
2023-11-27	18.930	19.395	18.860	19.140	18.869	893,357
2023-11-24	18.610	18.990	18.610	18.640	18.376	420,345
2023-11-23	18.610	18.730	18.590	18.670	18.406	80,219
2023-11-22	18.620	18.840	18.520	18.680	18.416	677,640
2023-11-21	17.990	18.730	17.980	18.470	18.209	783,924
2023-11-20	17.480	17.770	17.430	17.670	17.420	337,805
2023-11-17	17.910	17.980	17.480	17.560	17.312	521,707
2023-11-16	17.570	18.140	17.570	17.860	17.608	678,378
2023-11-15	18.150	18.180	17.330	17.380	17.134	647,697
2023-11-14	17.970	18.200	17.740	18.080	17.824	873,374
2023-11-13	17.640	17.930	17.560	17.580	17.331	426,204
2023-11-10	17.770	17.890	17.530	17.630	17.381	536,267
2023-11-09	17.570	18.260	17.470	17.920	17.667	607,624
2023-11-08	17.800	17.980	17.415	17.560	17.312	430,987
2023-11-07	18.030	18.110	17.470	17.910	17.657	797,648
2023-11-06	18.300	18.560	18.185	18.210	17.953	572,740
2023-11-03	17.830	18.485	17.790	18.370	18.110	708,525
2023-11-02	17.580	17.720	17.220	17.610	17.361	921,325
2023-11-01	17.260	17.380	17.070	17.230	16.986	816,877
2023-10-31	17.590	17.920	17.090	17.170	16.927	980,093
2023-10-30	17.800	17.890	17.560	17.610	17.361	463,196
2023-10-27	17.370	17.790	17.070	17.790	17.539	571,180
2023-10-26	17.540	17.840	16.880	17.340	17.095	835,707
2023-10-25	17.730	18.260	17.510	17.540	17.292	814,651
2023-10-24	17.400	17.800	17.370	17.720	17.469	392,446
2023-10-23	17.340	17.790	16.900	17.570	17.322	697,668
2023-10-20	17.470	17.790	17.320	17.450	17.203	639,748
2023-10-19	17.350	17.420	17.100	17.400	17.154	431,934
2023-10-18	17.410	17.570	17.130	17.310	17.065	643,880
2023-10-17	16.850	17.215	16.780	17.200	16.957	584,929
2023-10-16	16.560	16.910	16.420	16.740	16.503	747,590
2023-10-13	16.280	16.790	16.160	16.670	16.434	684,719
2023-10-12	16.080	16.190	15.640	15.760	15.537	313,716
2023-10-11	16.100	16.480	15.890	16.100	15.872	683,059
2023-10-10	15.990	16.140	15.880	15.980	15.754	328,412
2023-10-06	15.440	15.940	15.440	15.800	15.577	470,977
2023-10-05	15.170	15.520	15.110	15.500	15.281	665,272
2023-10-04	15.340	15.370	15.000	15.090	14.877	516,632
2023-10-03	14.930	15.340	14.800	15.220	15.005	449,044
2023-10-02	15.190	15.290	14.850	14.940	14.729	436,339
2023-09-29	15.600	15.660	15.190	15.320	15.103	554,760
2023-09-28	15.260	15.430	15.145	15.410	15.192	737,890
2023-09-27	15.380	15.495	15.160	15.290	15.074	581,252
2023-09-26	15.930	16.030	15.435	15.470	15.251	574,583
2023-09-25	16.120	16.135	15.760	16.060	15.833	977,295
2023-09-22	16.970	17.000	16.150	16.180	15.951	684,130
2023-09-21	16.810	16.915	16.690	16.830	16.592	727,623
2023-09-20	17.120	17.360	17.020	17.090	16.848	568,430
2023-09-19	17.030	17.085	16.925	17.030	16.789	616,141
2023-09-18	16.800	17.090	16.690	17.040	16.799	381,017
2023-09-15	16.560	16.840	16.510	16.790	16.553	1,289,215
2023-09-14	16.250	16.570	16.250	16.330	16.099	759,787
2023-09-13	16.170	16.365	16.115	16.260	16.030	878,387
2023-09-12	15.860	16.320	15.860	16.150	15.888	423,723

← NewerPage 13 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.