Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	16.610	16.660	16.260	16.390	16.124	620,428
2023-06-13	16.910	17.060	16.410	16.500	16.200	741,576
2023-06-12	16.430	16.860	16.370	16.790	16.485	475,601
2023-06-09	16.570	16.630	16.360	16.500	16.200	289,184
2023-06-08	16.650	16.920	16.545	16.620	16.318	604,074
2023-06-07	16.890	17.290	16.290	16.420	16.121	1,068,128
2023-06-06	16.660	16.860	16.500	16.850	16.544	707,755
2023-06-05	16.380	16.655	16.280	16.640	16.337	454,260
2023-06-02	16.850	17.000	16.320	16.510	16.210	1,095,497
2023-06-01	16.790	17.110	16.730	16.890	16.583	487,140
2023-05-31	16.510	16.965	16.510	16.760	16.455	1,384,597
2023-05-30	16.830	16.910	16.400	16.470	16.171	574,888
2023-05-29	16.770	16.850	16.680	16.730	16.426	158,843
2023-05-26	17.050	17.050	16.730	16.830	16.524	527,033
2023-05-25	16.900	17.020	16.720	16.810	16.504	470,708
2023-05-24	17.480	17.510	16.970	16.970	16.661	646,888
2023-05-23	16.920	17.465	16.870	17.370	17.054	758,275
2023-05-19	17.100	17.410	16.965	17.170	16.858	485,538
2023-05-18	17.080	17.130	16.685	17.110	16.799	1,112,169
2023-05-17	17.530	17.650	17.180	17.300	16.985	560,995
2023-05-16	18.170	18.170	17.390	17.650	17.329	781,637
2023-05-15	18.150	18.430	18.120	18.310	17.977	537,127
2023-05-12	17.850	18.080	17.800	18.080	17.751	848,668
2023-05-11	18.040	18.200	17.790	17.890	17.565	778,746
2023-05-10	18.420	18.460	17.940	18.250	17.918	484,390
2023-05-09	18.500	18.690	18.355	18.420	18.085	529,771
2023-05-08	18.540	18.540	18.175	18.500	18.164	642,196
2023-05-05	17.990	18.580	17.920	18.470	18.134	884,455
2023-05-04	18.790	19.180	18.540	18.610	18.272	775,731
2023-05-03	18.430	18.680	18.240	18.650	18.311	1,227,009
2023-05-02	17.750	18.420	17.550	18.380	18.046	1,029,720
2023-05-01	17.900	17.990	17.625	17.680	17.359	1,024,491
2023-04-28	17.450	17.770	17.350	17.510	17.192	999,853
2023-04-27	17.500	17.760	16.890	17.500	17.182	1,615,469
2023-04-26	17.680	17.830	17.230	17.320	17.005	1,184,048
2023-04-25	17.450	17.550	17.260	17.500	17.182	477,205
2023-04-24	17.290	17.575	17.290	17.500	17.182	552,975
2023-04-21	17.190	17.310	17.010	17.290	16.976	750,338
2023-04-20	17.210	17.430	17.140	17.270	16.956	736,097
2023-04-19	17.030	17.240	16.950	17.170	16.858	924,178
2023-04-18	17.570	17.970	17.500	17.550	17.231	593,729
2023-04-17	17.800	17.840	17.430	17.560	17.241	695,668
2023-04-14	17.990	18.000	17.450	17.930	17.604	985,971
2023-04-13	18.330	18.470	18.110	18.230	17.899	1,371,395
2023-04-12	18.130	18.280	17.820	18.120	17.791	768,778
2023-04-11	17.830	18.140	17.730	17.860	17.535	775,764
2023-04-10	17.240	17.720	17.190	17.710	17.388	504,485
2023-04-06	17.400	17.520	17.250	17.470	17.152	853,424
2023-04-05	17.430	17.520	17.080	17.440	17.123	1,002,898
2023-04-04	16.820	17.520	16.740	17.320	17.005	844,014
2023-04-03	16.500	17.030	16.330	16.870	16.563	1,043,169
2023-03-31	16.600	16.670	16.340	16.500	16.200	739,505
2023-03-30	16.600	16.690	16.370	16.600	16.298	505,543
2023-03-29	16.430	16.640	16.330	16.520	16.220	732,471
2023-03-28	16.150	16.560	15.915	16.540	16.239	829,931
2023-03-27	15.790	16.100	15.640	16.070	15.778	1,009,757
2023-03-24	16.080	16.310	15.770	16.140	15.847	1,186,654
2023-03-23	15.490	16.120	15.340	15.890	15.601	1,228,929
2023-03-22	15.150	15.530	15.080	15.410	15.130	1,195,400
2023-03-21	15.320	15.360	14.910	15.090	14.816	858,340

← NewerPage 15 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.