Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	9.360	9.470	9.020	9.030	8.793	1,170,073
2022-06-29	9.210	9.470	9.180	9.350	9.105	1,067,661
2022-06-28	9.300	9.300	8.870	8.960	8.725	1,004,702
2022-06-27	9.240	9.340	9.060	9.220	8.978	786,972
2022-06-24	9.060	9.260	8.885	9.180	8.939	813,811
2022-06-23	9.380	9.470	8.960	9.050	8.813	464,600
2022-06-22	9.450	9.650	9.290	9.380	9.134	521,003
2022-06-21	9.140	9.590	9.140	9.480	9.231	996,797
2022-06-20	9.440	9.440	9.040	9.180	8.939	415,396
2022-06-17	9.440	9.550	9.210	9.290	9.046	1,130,943
2022-06-16	9.220	9.655	9.090	9.480	9.231	967,127
2022-06-15	9.520	9.610	9.180	9.340	9.095	1,374,365
2022-06-14	9.550	9.550	9.180	9.300	9.025	332,921
2022-06-13	10.000	10.160	9.480	9.500	9.219	717,886
2022-06-10	9.640	10.500	9.580	10.390	10.083	844,575
2022-06-09	9.860	9.900	9.680	9.730	9.442	275,390
2022-06-08	9.840	9.970	9.670	9.900	9.607	392,414
2022-06-07	9.840	9.970	9.665	9.840	9.549	304,372
2022-06-06	10.210	10.300	9.780	9.840	9.549	379,171
2022-06-03	10.390	10.510	10.080	10.110	9.811	477,284
2022-06-02	9.920	10.630	9.920	10.600	10.286	900,719
2022-06-01	9.520	9.870	9.490	9.790	9.500	595,772
2022-05-31	9.630	9.930	9.340	9.440	9.161	914,572
2022-05-30	9.620	9.640	9.510	9.640	9.355	104,516
2022-05-27	9.750	9.780	9.510	9.620	9.335	1,486,209
2022-05-26	9.700	9.820	9.520	9.650	9.365	418,189
2022-05-25	9.800	9.860	9.610	9.760	9.471	383,586
2022-05-24	9.640	10.010	9.540	9.920	9.627	530,158
2022-05-20	9.750	9.780	9.520	9.610	9.326	430,768
2022-05-19	9.220	9.810	9.140	9.710	9.423	587,687
2022-05-18	9.140	9.180	8.900	8.990	8.724	352,643
2022-05-17	9.240	9.320	9.120	9.190	8.918	459,831
2022-05-16	9.100	9.170	8.990	9.100	8.831	507,158
2022-05-13	8.990	9.250	8.920	9.120	8.850	1,385,808
2022-05-12	9.160	9.270	8.840	9.080	8.811	1,095,413
2022-05-11	9.410	9.600	9.320	9.340	9.064	559,305
2022-05-10	9.570	9.640	9.150	9.330	9.054	674,251
2022-05-09	9.660	9.670	9.410	9.440	9.161	819,016
2022-05-06	9.900	10.010	9.810	9.870	9.578	340,716
2022-05-05	10.230	10.270	9.740	9.900	9.607	460,737
2022-05-04	9.950	10.180	9.850	10.100	9.801	545,222
2022-05-03	9.800	10.080	9.800	9.970	9.675	630,722
2022-05-02	9.660	9.810	9.510	9.740	9.452	478,251
2022-04-29	10.170	10.275	9.950	9.980	9.685	881,936
2022-04-28	9.550	10.030	9.310	9.980	9.685	1,225,690
2022-04-27	9.820	9.900	9.630	9.650	9.365	337,567
2022-04-26	10.170	10.170	9.770	9.830	9.539	331,051
2022-04-25	10.120	10.260	9.820	10.030	9.733	693,691
2022-04-22	10.520	10.720	10.420	10.480	10.170	531,153
2022-04-21	10.930	10.930	10.525	10.720	10.403	696,831
2022-04-20	10.910	11.090	10.810	11.080	10.752	331,993
2022-04-19	11.130	11.230	10.930	11.000	10.675	434,054
2022-04-18	11.430	11.610	11.270	11.310	10.975	550,107
2022-04-14	11.300	11.420	11.210	11.380	11.043	326,261
2022-04-13	11.280	11.390	11.190	11.320	10.985	472,022
2022-04-12	11.240	11.330	11.010	11.160	10.830	518,631
2022-04-11	11.070	11.210	10.900	11.080	10.752	653,879
2022-04-08	10.750	11.050	10.750	10.930	10.607	642,512
2022-04-07	10.610	10.830	10.580	10.730	10.413	368,841
2022-04-06	10.600	10.700	10.460	10.580	10.267	358,628

← NewerPage 19 of 21 · 1,260 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.