Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	15.640	15.735	15.350	15.550	15.267	1,003,041
2023-03-17	14.760	15.670	14.600	15.560	15.277	2,164,677
2023-03-16	14.650	14.660	14.200	14.550	14.285	806,981
2023-03-15	14.940	15.010	14.490	14.640	14.374	987,185
2023-03-14	14.520	14.820	14.360	14.670	14.370	931,937
2023-03-13	14.410	14.690	14.330	14.620	14.321	1,584,971
2023-03-10	13.880	14.240	13.850	13.950	13.665	968,001
2023-03-09	13.800	13.880	13.560	13.640	13.361	725,574
2023-03-08	13.930	13.930	13.570	13.700	13.420	817,671
2023-03-07	14.020	14.060	13.650	13.710	13.430	782,689
2023-03-06	14.090	14.260	14.045	14.140	13.851	719,900
2023-03-03	14.170	14.220	14.010	14.210	13.919	749,344
2023-03-02	14.100	14.120	13.950	14.030	13.743	632,555
2023-03-01	14.000	14.295	14.000	14.200	13.910	1,114,905
2023-02-28	13.830	14.080	13.730	13.910	13.625	840,291
2023-02-27	13.730	13.940	13.710	13.850	13.567	533,372
2023-02-24	13.450	13.730	13.350	13.700	13.420	868,837
2023-02-23	13.850	13.850	13.405	13.590	13.312	1,137,676
2023-02-22	13.730	13.730	13.480	13.610	13.332	731,578
2023-02-21	13.910	14.040	13.770	13.790	13.508	852,838
2023-02-17	13.810	13.980	13.620	13.950	13.665	526,471
2023-02-16	13.750	14.090	13.650	14.040	13.753	499,431
2023-02-15	13.820	13.930	13.680	13.880	13.596	731,740
2023-02-14	14.010	14.160	13.890	14.110	13.821	731,804
2023-02-13	14.140	14.250	14.030	14.060	13.772	433,774
2023-02-10	14.320	14.360	14.090	14.230	13.939	423,287
2023-02-09	14.720	14.860	14.260	14.380	14.086	756,907
2023-02-08	14.480	14.750	14.310	14.600	14.301	880,249
2023-02-07	14.250	14.510	14.140	14.420	14.125	995,245
2023-02-06	14.230	14.300	14.150	14.240	13.949	608,493
2023-02-03	14.130	14.400	14.070	14.310	14.017	1,133,867
2023-02-02	14.870	15.000	14.320	14.440	14.145	1,044,876
2023-02-01	14.630	15.025	14.560	14.930	14.625	935,451
2023-01-31	14.600	14.825	14.560	14.680	14.380	753,513
2023-01-30	14.980	15.000	14.720	14.770	14.468	993,509
2023-01-27	15.150	15.225	15.010	15.060	14.752	613,687
2023-01-26	15.430	15.440	15.140	15.260	14.948	1,175,801
2023-01-25	15.030	15.545	15.030	15.500	15.183	634,320
2023-01-24	14.860	15.290	14.850	15.220	14.909	797,482
2023-01-23	14.770	14.970	14.680	14.970	14.664	788,638
2023-01-20	14.730	14.960	14.630	14.960	14.654	633,236
2023-01-19	14.410	14.990	14.410	14.830	14.527	1,064,405
2023-01-18	14.600	14.760	14.510	14.530	14.233	1,170,245
2023-01-17	14.860	14.990	14.220	14.420	14.125	1,501,498
2023-01-16	14.730	15.090	14.730	14.940	14.634	586,092
2023-01-13	14.920	15.250	14.695	14.730	14.429	1,723,295
2023-01-12	14.790	14.940	14.600	14.670	14.370	1,249,687
2023-01-11	14.650	14.700	14.480	14.600	14.301	896,191
2023-01-10	14.330	14.700	14.320	14.660	14.360	798,497
2023-01-09	14.690	14.700	14.300	14.320	14.027	823,721
2023-01-06	14.710	14.830	14.480	14.600	14.301	1,182,063
2023-01-05	14.410	14.640	14.265	14.620	14.321	976,289
2023-01-04	14.310	14.760	14.150	14.620	14.321	1,315,647
2023-01-03	13.980	14.360	13.960	14.150	13.861	758,110
2022-12-30	13.710	13.760	13.570	13.690	13.410	618,404
2022-12-29	13.770	13.880	13.650	13.660	13.381	470,548
2022-12-28	13.830	13.850	13.590	13.680	13.400	594,226
2022-12-23	13.640	13.810	13.430	13.610	13.332	421,963
2022-12-22	13.460	13.650	13.365	13.640	13.361	546,358
2022-12-21	13.520	13.735	13.500	13.610	13.332	603,321

← NewerPage 16 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.