Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	16.160	16.270	15.920	16.040	15.780	624,143
2023-09-08	16.290	16.450	15.995	16.100	15.839	443,911
2023-09-07	16.320	16.430	16.140	16.350	16.085	304,302
2023-09-06	16.260	16.440	16.115	16.230	15.967	629,677
2023-09-05	16.680	16.740	16.255	16.300	16.036	925,755
2023-09-01	17.540	17.610	16.830	16.860	16.587	429,711
2023-08-31	17.450	17.570	17.350	17.380	17.098	890,469
2023-08-30	17.610	17.730	17.335	17.520	17.236	422,296
2023-08-29	17.160	17.530	17.060	17.500	17.216	813,734
2023-08-28	16.500	17.160	16.490	17.150	16.872	577,005
2023-08-25	16.620	16.720	16.270	16.450	16.183	505,366
2023-08-24	16.350	16.730	16.250	16.630	16.360	500,269
2023-08-23	15.850	16.510	15.850	16.350	16.085	582,342
2023-08-22	15.430	15.710	15.410	15.680	15.426	370,005
2023-08-21	14.990	15.445	14.950	15.380	15.131	430,793
2023-08-18	15.090	15.090	14.860	14.950	14.708	687,912
2023-08-17	15.320	15.440	15.030	15.100	14.855	317,840
2023-08-16	15.380	15.460	15.220	15.280	15.032	616,416
2023-08-15	15.600	15.760	15.360	15.430	15.180	530,306
2023-08-14	15.550	15.700	15.400	15.600	15.347	368,566
2023-08-11	15.610	15.745	15.590	15.710	15.455	486,039
2023-08-10	15.850	15.860	15.490	15.610	15.357	837,377
2023-08-09	15.730	15.805	15.500	15.530	15.278	360,683
2023-08-08	15.410	15.720	15.370	15.660	15.406	1,090,298
2023-08-04	15.560	15.805	15.550	15.630	15.377	417,609
2023-08-03	15.510	15.620	15.330	15.430	15.180	355,272
2023-08-02	15.850	15.880	15.330	15.480	15.229	508,780
2023-08-01	16.020	16.190	15.770	15.790	15.534	502,895
2023-07-31	16.180	16.540	16.160	16.290	16.026	767,321
2023-07-28	15.850	16.230	15.840	16.120	15.859	502,528
2023-07-27	16.550	16.550	15.625	15.630	15.377	624,720
2023-07-26	16.390	16.390	16.060	16.160	15.898	755,136
2023-07-25	16.320	16.480	16.285	16.390	16.124	493,469
2023-07-24	16.390	16.390	16.100	16.280	16.016	386,412
2023-07-21	16.400	16.540	16.290	16.400	16.134	373,419
2023-07-20	16.870	16.910	16.345	16.390	16.124	817,995
2023-07-19	17.040	17.100	16.920	16.930	16.656	390,478
2023-07-18	16.950	17.230	16.860	17.060	16.783	496,899
2023-07-17	16.700	16.850	16.610	16.800	16.528	364,911
2023-07-14	16.600	16.965	16.570	16.790	16.518	595,231
2023-07-13	16.820	16.860	16.560	16.560	16.292	727,517
2023-07-12	16.030	16.820	15.960	16.700	16.429	729,606
2023-07-11	15.960	16.000	15.680	15.800	15.544	501,175
2023-07-10	15.340	15.920	15.340	15.890	15.632	629,466
2023-07-07	15.500	15.620	15.390	15.400	15.150	527,686
2023-07-06	15.570	15.580	15.380	15.440	15.190	867,487
2023-07-05	16.000	16.040	15.540	15.560	15.308	584,085
2023-07-04	15.970	16.100	15.830	15.900	15.642	262,739
2023-06-30	15.660	15.800	15.535	15.780	15.524	472,440
2023-06-29	15.130	15.565	15.080	15.540	15.288	516,491
2023-06-28	15.170	15.330	15.070	15.250	15.003	770,766
2023-06-27	15.270	15.470	15.060	15.170	14.924	481,176
2023-06-26	15.530	15.600	15.210	15.260	15.013	631,865
2023-06-23	15.500	15.760	15.410	15.470	15.219	450,605
2023-06-22	15.270	15.420	15.180	15.330	15.081	605,983
2023-06-21	15.370	15.530	15.140	15.460	15.209	711,575
2023-06-20	15.940	16.020	15.420	15.450	15.200	649,664
2023-06-19	16.150	16.190	16.020	16.110	15.849	228,037
2023-06-16	16.150	16.500	16.060	16.150	15.888	1,273,398
2023-06-15	16.340	16.410	15.960	16.040	15.780	458,037

← NewerPage 14 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.