Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	10.850	11.015	10.570	10.600	10.286	558,187
2022-04-04	10.920	11.020	10.710	10.830	10.510	463,637
2022-04-01	10.420	10.870	10.390	10.820	10.500	692,997
2022-03-31	10.320	10.690	10.320	10.500	10.189	808,644
2022-03-30	10.270	10.460	10.250	10.390	10.083	307,116
2022-03-29	9.950	10.290	9.840	10.270	9.966	741,325
2022-03-28	10.290	10.330	10.090	10.130	9.830	512,959
2022-03-25	10.370	10.500	10.250	10.420	10.112	369,679
2022-03-24	10.670	10.690	10.460	10.500	10.189	474,029
2022-03-23	10.500	10.610	10.320	10.560	10.248	622,716
2022-03-22	10.530	10.530	10.290	10.360	10.054	591,640
2022-03-21	10.500	10.800	10.460	10.540	10.228	649,269
2022-03-18	10.310	10.570	10.240	10.430	10.121	857,981
2022-03-17	10.510	10.830	10.470	10.490	10.180	1,326,557
2022-03-16	10.340	10.480	10.170	10.370	10.063	801,696
2022-03-15	10.020	10.640	9.950	10.450	10.110	911,150
2022-03-14	10.890	10.900	10.250	10.350	10.013	1,314,331
2022-03-11	10.670	11.220	10.660	11.090	10.729	1,655,444
2022-03-10	10.730	11.130	10.730	11.080	10.719	1,525,669
2022-03-09	10.230	10.730	10.140	10.710	10.361	1,126,617
2022-03-08	10.700	11.240	10.600	10.860	10.506	2,366,254
2022-03-07	10.080	10.560	9.910	10.530	10.187	2,141,685
2022-03-04	9.890	10.110	9.830	9.980	9.655	960,568
2022-03-03	9.650	9.780	9.470	9.760	9.442	1,115,052
2022-03-02	9.620	9.760	9.420	9.620	9.307	861,069
2022-03-01	9.390	9.870	9.390	9.870	9.549	1,186,397
2022-02-28	9.580	9.700	9.250	9.340	9.036	1,105,953
2022-02-25	9.150	9.465	9.090	9.440	9.133	1,125,847
2022-02-24	9.760	9.880	9.080	9.240	8.939	1,514,351
2022-02-23	9.170	9.555	9.170	9.380	9.075	1,034,666
2022-02-22	9.410	9.480	9.130	9.220	8.920	811,356
2022-02-18	9.580	9.600	9.310	9.340	9.036	765,817
2022-02-17	9.490	9.690	9.330	9.580	9.268	1,507,874
2022-02-16	9.200	9.400	9.200	9.350	9.046	927,914
2022-02-15	9.000	9.205	8.910	9.110	8.813	1,061,836
2022-02-14	9.230	9.330	9.140	9.260	8.959	921,719
2022-02-11	8.630	9.250	8.590	9.190	8.891	1,767,150
2022-02-10	8.870	8.940	8.540	8.590	8.310	1,078,230
2022-02-09	9.040	9.040	8.890	8.890	8.601	1,059,066
2022-02-08	8.960	9.070	8.920	9.010	8.717	629,277
2022-02-07	8.520	9.010	8.510	8.980	8.688	1,221,113
2022-02-04	8.330	8.540	8.310	8.460	8.185	1,160,766
2022-02-03	8.510	8.580	8.340	8.350	8.078	992,530
2022-02-02	8.690	8.770	8.550	8.590	8.310	1,245,213
2022-02-01	8.810	8.850	8.600	8.660	8.378	1,266,879
2022-01-31	8.680	8.700	8.530	8.670	8.388	891,312
2022-01-28	8.400	8.590	8.350	8.590	8.310	1,000,386
2022-01-27	8.520	8.720	8.460	8.470	8.194	682,530
2022-01-26	8.950	9.140	8.670	8.730	8.446	1,019,548
2022-01-25	8.810	9.130	8.790	9.070	8.775	1,002,666
2022-01-24	8.740	8.910	8.590	8.910	8.620	966,563
2022-01-21	9.040	9.090	8.810	8.830	8.543	707,152
2022-01-20	9.230	9.290	8.920	8.980	8.688	988,492
2022-01-19	8.490	9.220	8.430	9.150	8.852	1,445,914
2022-01-18	8.720	8.720	8.300	8.310	8.039	2,091,923
2022-01-17	8.950	8.950	8.820	8.890	8.601	232,798
2022-01-14	9.130	9.150	8.900	8.920	8.630	500,233
2022-01-13	9.200	9.240	9.040	9.140	8.842	574,030
2022-01-12	9.280	9.390	9.120	9.260	8.959	621,532
2022-01-11	9.150	9.260	9.030	9.260	8.959	1,187,187

← NewerPage 20 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.