Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	9.100	9.710	9.100	9.690	9.468	1,216,502
2022-09-27	9.070	9.180	8.890	8.920	8.716	649,467
2022-09-26	9.120	9.180	8.740	8.910	8.706	962,925
2022-09-23	9.410	9.410	9.010	9.130	8.921	764,063
2022-09-22	9.820	9.920	9.550	9.600	9.380	487,318
2022-09-21	9.650	9.900	9.490	9.730	9.507	782,698
2022-09-20	9.650	9.650	9.420	9.560	9.341	659,627
2022-09-19	9.400	9.800	9.400	9.750	9.526	665,594
2022-09-16	9.290	9.670	9.250	9.580	9.360	947,479
2022-09-15	9.640	9.720	9.305	9.400	9.185	772,290
2022-09-14	9.760	9.860	9.700	9.750	9.526	329,096
2022-09-13	9.650	9.950	9.640	9.750	9.494	545,688
2022-09-12	10.010	10.080	9.800	9.930	9.670	772,473
2022-09-09	9.850	9.870	9.700	9.820	9.562	435,441
2022-09-08	9.530	9.710	9.470	9.690	9.436	437,150
2022-09-07	9.310	9.650	9.230	9.640	9.387	623,202
2022-09-06	9.530	9.630	9.260	9.290	9.046	478,594
2022-09-02	9.290	9.560	9.160	9.440	9.192	452,256
2022-09-01	9.300	9.320	9.020	9.090	8.852	517,609
2022-08-31	9.550	9.710	9.440	9.470	9.222	728,011
2022-08-30	9.780	9.800	9.540	9.580	9.329	452,276
2022-08-29	9.760	10.030	9.740	9.770	9.514	283,861
2022-08-26	10.270	10.310	9.790	9.900	9.640	660,303
2022-08-25	10.380	10.380	10.100	10.330	10.059	1,218,119
2022-08-24	10.050	10.310	10.040	10.280	10.010	440,620
2022-08-23	9.840	10.250	9.840	10.110	9.845	588,556
2022-08-22	9.700	9.860	9.670	9.850	9.592	365,838
2022-08-19	9.950	9.960	9.810	9.830	9.572	720,795
2022-08-18	9.940	10.120	9.940	10.040	9.777	383,542
2022-08-17	10.200	10.200	9.890	9.920	9.660	668,545
2022-08-16	10.190	10.270	10.100	10.210	9.942	344,938
2022-08-15	10.170	10.250	10.100	10.230	9.962	325,505
2022-08-12	10.210	10.400	10.160	10.360	10.088	336,640
2022-08-11	10.360	10.400	10.080	10.100	9.835	419,118
2022-08-10	10.320	10.495	10.210	10.320	10.049	463,687
2022-08-09	10.240	10.310	10.070	10.310	10.040	434,981
2022-08-08	10.250	10.290	10.040	10.160	9.893	497,695
2022-08-05	9.880	10.080	9.830	10.060	9.796	581,878
2022-08-04	9.790	10.290	9.760	10.150	9.884	722,373
2022-08-03	9.940	9.950	9.440	9.650	9.397	833,851
2022-08-02	10.200	10.280	9.890	9.900	9.640	738,365
2022-07-29	9.980	10.220	9.750	10.120	9.855	770,869
2022-07-28	9.460	10.010	9.460	9.830	9.572	1,554,347
2022-07-27	9.020	9.160	8.760	9.080	8.842	962,071
2022-07-26	9.000	9.220	8.810	9.000	8.764	1,031,373
2022-07-25	9.230	9.270	8.870	8.950	8.715	898,608
2022-07-22	9.450	9.780	9.240	9.290	9.046	698,077
2022-07-21	9.230	9.440	9.175	9.360	9.114	679,248
2022-07-20	9.580	9.680	9.220	9.240	8.998	617,398
2022-07-19	9.570	9.805	9.490	9.590	9.338	801,976
2022-07-18	9.340	9.600	9.250	9.490	9.241	910,416
2022-07-15	9.450	9.500	8.930	9.190	8.949	1,097,879
2022-07-14	9.270	9.410	9.040	9.360	9.114	1,306,248
2022-07-13	9.160	9.690	9.145	9.610	9.358	1,046,277
2022-07-12	9.370	9.420	9.060	9.230	8.988	735,054
2022-07-11	9.340	9.620	9.290	9.310	9.066	443,247
2022-07-08	9.400	9.540	9.190	9.360	9.114	466,268
2022-07-07	9.260	9.430	9.130	9.300	9.056	1,063,021
2022-07-06	9.200	9.320	8.820	9.190	8.949	796,614
2022-07-05	9.580	9.690	9.005	9.200	8.959	1,099,398

← NewerPage 18 of 21 · 1,256 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.