Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	13.520	13.735	13.500	13.610	13.332	603,321
2022-12-20	13.230	13.490	13.140	13.420	13.146	827,210
2022-12-19	13.130	13.230	12.950	13.020	12.754	710,939
2022-12-16	12.960	13.330	12.920	13.230	12.959	1,394,943
2022-12-15	13.180	13.240	12.880	12.960	12.695	1,118,546
2022-12-14	13.580	13.630	13.260	13.460	13.185	815,909
2022-12-13	13.890	14.040	13.450	13.570	13.292	1,162,147
2022-12-12	13.300	13.490	13.210	13.450	13.175	603,126
2022-12-09	13.730	13.870	13.430	13.460	13.185	671,244
2022-12-08	13.660	13.820	13.520	13.630	13.351	817,601
2022-12-07	13.330	13.710	13.330	13.580	13.302	898,010
2022-12-06	13.400	13.550	13.205	13.210	12.940	977,432
2022-12-05	13.390	13.420	13.200	13.260	12.989	650,579
2022-12-02	13.080	13.580	12.980	13.480	13.171	807,877
2022-12-01	13.330	13.450	13.070	13.360	13.054	755,580
2022-11-30	12.990	13.260	12.880	13.040	12.741	1,398,938
2022-11-29	12.630	13.010	12.630	12.910	12.614	1,076,960
2022-11-28	12.830	12.870	12.430	12.450	12.165	891,739
2022-11-25	12.970	13.100	12.805	12.890	12.594	629,439
2022-11-24	13.100	13.220	12.980	13.040	12.741	348,392
2022-11-23	12.740	13.070	12.650	13.030	12.731	1,116,684
2022-11-22	12.180	12.660	12.160	12.620	12.331	839,723
2022-11-21	11.870	12.150	11.830	12.110	11.832	714,999
2022-11-18	11.740	11.940	11.620	11.930	11.657	726,924
2022-11-17	11.670	11.800	11.570	11.780	11.510	632,287
2022-11-16	11.760	11.960	11.750	11.880	11.608	514,937
2022-11-15	11.980	12.060	11.820	11.880	11.608	999,839
2022-11-14	11.740	11.970	11.680	11.870	11.598	606,217
2022-11-11	11.830	11.870	11.640	11.770	11.500	706,005
2022-11-10	11.660	11.930	11.520	11.840	11.569	1,368,930
2022-11-09	11.290	11.465	11.130	11.180	10.924	913,532
2022-11-08	10.780	11.450	10.730	11.300	11.041	1,109,771
2022-11-07	10.940	11.010	10.670	10.730	10.484	1,081,561
2022-11-04	10.540	10.940	10.490	10.920	10.670	1,626,283
2022-11-03	10.350	10.500	10.170	10.200	9.966	1,265,431
2022-11-02	11.130	11.150	10.420	10.420	10.181	1,329,875
2022-11-01	10.960	11.150	10.950	11.060	10.806	371,732
2022-10-31	10.940	11.070	10.740	10.750	10.504	765,664
2022-10-28	10.900	11.100	10.810	11.080	10.826	774,365
2022-10-27	11.210	11.260	10.880	11.030	10.777	1,230,487
2022-10-26	10.710	10.960	10.660	10.870	10.621	665,082
2022-10-25	10.420	10.590	10.410	10.540	10.298	520,097
2022-10-24	10.350	10.540	10.260	10.410	10.171	738,419
2022-10-21	10.220	10.500	10.200	10.450	10.210	854,925
2022-10-20	10.170	10.360	10.060	10.180	9.947	546,394
2022-10-19	10.000	10.160	9.810	10.120	9.888	853,968
2022-10-18	10.200	10.240	10.050	10.190	9.956	614,568
2022-10-17	10.250	10.450	10.015	10.080	9.849	732,358
2022-10-14	10.280	10.330	9.970	10.020	9.790	613,575
2022-10-13	10.140	10.390	9.870	10.380	10.142	984,588
2022-10-12	10.370	10.590	10.300	10.500	10.259	519,769
2022-10-11	10.520	10.690	10.340	10.360	10.123	692,408
2022-10-07	10.870	11.000	10.690	10.710	10.464	872,404
2022-10-06	10.800	11.160	10.800	11.120	10.865	825,948
2022-10-05	10.640	10.830	10.560	10.830	10.582	608,828
2022-10-04	10.760	11.040	10.640	10.830	10.582	708,666
2022-10-03	10.360	10.600	10.200	10.600	10.357	685,008
2022-09-30	9.880	10.410	9.840	10.240	10.005	911,607
2022-09-29	9.590	9.900	9.520	9.880	9.654	592,620
2022-09-28	9.100	9.710	9.100	9.690	9.468	1,216,502

← NewerPage 17 of 21 · 1,255 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.