Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	42.270	43.760	42.240	42.980	42.934	1,337,745
2026-07-21	40.380	41.790	40.260	41.680	41.635	1,488,166
2026-07-20	39.490	39.880	39.140	39.620	39.577	1,020,450
2026-07-17	39.000	40.170	38.750	39.590	39.547	638,060
2026-07-16	40.040	40.040	39.140	39.690	39.647	1,423,133
2026-07-15	41.120	41.720	40.080	40.790	40.746	1,310,915
2026-07-14	42.020	42.160	40.970	41.280	41.236	1,575,469
2026-07-13	40.900	41.470	40.480	40.850	40.806	1,029,185
2026-07-10	41.850	42.200	40.980	41.690	41.645	1,087,445
2026-07-09	42.300	42.500	41.730	42.300	42.254	1,154,277
2026-07-08	42.390	42.500	39.950	41.420	41.375	1,550,916
2026-07-07	44.750	45.000	42.970	43.300	43.253	858,518
2026-07-06	45.840	45.940	44.180	44.860	44.812	1,176,102
2026-07-03	45.700	46.330	45.510	46.300	46.250	357,628
2026-07-02	44.000	45.190	43.810	44.830	44.782	1,469,069
2026-06-30	43.670	43.940	42.540	43.000	42.954	2,049,312
2026-06-29	44.000	44.000	42.810	43.680	43.633	2,923,374
2026-06-26	44.620	45.680	44.000	44.350	44.302	1,528,191
2026-06-25	43.630	44.400	43.150	44.100	44.053	1,695,837
2026-06-24	42.140	44.235	41.960	42.780	42.734	1,560,695
2026-06-23	43.600	44.400	43.035	43.870	43.823	1,877,965
2026-06-22	45.240	45.370	42.780	45.220	45.171	5,890,241
2026-06-19	48.540	48.560	41.040	41.920	41.875	4,574,191
2026-06-18	52.680	54.160	50.410	51.400	51.345	1,312,365
2026-06-17	53.760	55.480	52.640	52.730	52.673	1,221,155
2026-06-16	53.040	54.260	52.790	53.790	53.732	986,605
2026-06-15	52.310	54.180	52.170	52.560	52.503	1,483,636
2026-06-12	48.840	49.710	47.940	49.190	49.137	1,013,273
2026-06-11	46.100	48.710	46.100	48.130	48.078	1,508,365
2026-06-10	47.000	48.390	45.840	45.960	45.855	1,634,163
2026-06-09	50.330	50.480	46.960	48.780	48.668	1,587,949
2026-06-08	49.760	50.840	49.530	49.970	49.855	1,274,540
2026-06-05	52.300	52.540	49.350	49.480	49.367	1,004,276
2026-06-04	53.650	54.440	53.150	53.610	53.487	886,129
2026-06-03	54.030	54.215	52.400	52.490	52.370	769,169
2026-06-02	55.080	55.500	53.730	54.720	54.595	588,887
2026-06-01	54.870	55.440	53.170	54.750	54.624	833,013
2026-05-29	54.670	56.780	53.865	56.560	56.430	3,697,407
2026-05-28	52.760	55.150	51.650	54.550	54.425	797,256
2026-05-27	54.000	54.660	53.180	53.250	53.128	851,208
2026-05-26	54.660	55.710	54.290	55.530	55.403	685,619
2026-05-25	54.410	55.640	54.270	55.640	55.512	238,395
2026-05-22	53.880	54.310	52.890	53.040	52.918	551,353
2026-05-21	53.480	55.130	53.100	54.130	54.006	635,632
2026-05-20	53.350	55.050	52.670	54.230	54.106	883,184
2026-05-19	54.620	54.620	52.770	53.010	52.888	1,229,305
2026-05-15	57.430	57.740	54.450	55.320	55.193	1,260,132
2026-05-14	59.550	60.070	58.470	59.630	59.493	522,025
2026-05-13	60.000	60.600	59.120	59.800	59.663	657,167
2026-05-12	59.340	61.260	57.910	60.970	60.830	779,856
2026-05-11	59.540	61.610	59.420	60.080	59.942	790,303
2026-05-08	58.730	60.340	58.090	59.340	59.204	825,908
2026-05-07	58.730	60.790	57.520	57.880	57.747	2,056,794
2026-05-06	55.870	58.390	55.870	57.290	57.159	1,303,847
2026-05-05	53.920	54.360	52.870	52.950	52.829	471,074
2026-05-04	53.050	53.640	52.510	53.200	53.078	773,780
2026-05-01	54.530	54.900	53.450	53.560	53.437	722,904
2026-04-30	57.010	57.015	53.690	54.200	54.076	1,572,616
2026-04-29	56.310	56.480	55.170	55.930	55.802	1,114,456
2026-04-28	58.000	58.620	56.470	57.050	56.919	1,538,915

← NewerPage 2 of 3 · 126 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.