Alamos Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 8.880 | 9.140 | 8.775 | 9.140 | 8.842 | 632,363 |
| 2022-01-07 | 8.980 | 9.050 | 8.840 | 8.910 | 8.620 | 549,440 |
| 2022-01-06 | 9.150 | 9.210 | 8.950 | 8.960 | 8.668 | 798,968 |
| 2022-01-05 | 9.650 | 9.820 | 9.310 | 9.360 | 9.055 | 837,745 |
| 2022-01-04 | 9.540 | 9.780 | 9.470 | 9.570 | 9.258 | 652,431 |
| 2021-12-31 | 9.700 | 9.740 | 9.630 | 9.730 | 9.413 | 287,318 |
| 2021-12-30 | 9.560 | 9.700 | 9.560 | 9.690 | 9.375 | 275,885 |
| 2021-12-29 | 9.420 | 9.740 | 9.420 | 9.580 | 9.268 | 739,348 |
| 2021-12-24 | 9.620 | 9.710 | 9.620 | 9.640 | 9.326 | 46,798 |
| 2021-12-23 | 9.560 | 9.680 | 9.450 | 9.650 | 9.336 | 344,210 |
| 2021-12-22 | 9.440 | 9.580 | 9.340 | 9.550 | 9.239 | 476,467 |
| 2021-12-21 | 9.500 | 9.545 | 9.320 | 9.470 | 9.162 | 637,188 |
| 2021-12-20 | 9.260 | 9.430 | 9.210 | 9.410 | 9.104 | 574,504 |
| 2021-12-17 | 9.260 | 9.480 | 9.220 | 9.310 | 9.007 | 1,049,868 |
| 2021-12-16 | 8.910 | 9.210 | 8.890 | 9.190 | 8.891 | 746,824 |
| 2021-12-15 | 8.950 | 8.960 | 8.600 | 8.760 | 8.475 | 1,352,890 |
| 2021-12-14 | 9.030 | 9.140 | 8.900 | 8.980 | 8.688 | 731,375 |
| 2021-12-13 | 9.160 | 9.310 | 9.050 | 9.200 | 8.901 | 947,926 |
| 2021-12-10 | 9.300 | 9.300 | 8.930 | 9.090 | 8.794 | 927,721 |
| 2021-12-09 | 9.320 | 9.360 | 9.060 | 9.170 | 8.871 | 579,007 |
| 2021-12-08 | 9.460 | 9.470 | 9.350 | 9.430 | 9.123 | 1,854,340 |
| 2021-12-07 | 9.420 | 9.605 | 9.390 | 9.500 | 9.191 | 546,696 |
| 2021-12-06 | 9.260 | 9.470 | 9.190 | 9.410 | 9.104 | 732,034 |
| 2021-12-03 | 9.310 | 9.470 | 9.150 | 9.390 | 9.053 | 736,030 |
| 2021-12-02 | 9.510 | 9.520 | 9.120 | 9.310 | 8.976 | 889,500 |
| 2021-12-01 | 9.930 | 10.160 | 9.530 | 9.540 | 9.198 | 1,658,849 |
| 2021-11-30 | 9.930 | 10.260 | 9.770 | 9.770 | 9.420 | 1,147,719 |
| 2021-11-29 | 9.840 | 9.930 | 9.770 | 9.860 | 9.507 | 500,355 |
| 2021-11-26 | 10.150 | 10.200 | 9.800 | 9.820 | 9.468 | 637,608 |
| 2021-11-25 | 10.070 | 10.070 | 9.930 | 9.950 | 9.593 | 69,080 |
| 2021-11-24 | 9.980 | 10.140 | 9.950 | 10.050 | 9.690 | 435,349 |
| 2021-11-23 | 10.050 | 10.230 | 9.900 | 10.040 | 9.680 | 624,133 |
| 2021-11-22 | 10.240 | 10.340 | 10.030 | 10.220 | 9.854 | 765,390 |
| 2021-11-19 | 10.550 | 10.690 | 10.460 | 10.480 | 10.104 | 616,097 |
| 2021-11-18 | 10.690 | 10.850 | 10.510 | 10.570 | 10.191 | 911,916 |
| 2021-11-17 | 10.660 | 10.940 | 10.570 | 10.750 | 10.365 | 546,267 |
| 2021-11-16 | 10.830 | 10.860 | 10.530 | 10.560 | 10.181 | 728,336 |
| 2021-11-15 | 10.820 | 10.880 | 10.710 | 10.750 | 10.365 | 571,155 |
| 2021-11-12 | 10.910 | 11.110 | 10.720 | 10.870 | 10.480 | 857,904 |
| 2021-11-11 | 10.800 | 11.100 | 10.630 | 10.980 | 10.586 | 935,789 |
| 2021-11-10 | 10.450 | 10.620 | 10.410 | 10.590 | 10.210 | 875,025 |
| 2021-11-09 | 10.030 | 10.250 | 9.910 | 10.230 | 9.863 | 912,276 |
| 2021-11-08 | 10.000 | 10.020 | 9.835 | 9.960 | 9.603 | 364,055 |
| 2021-11-05 | 9.600 | 9.880 | 9.480 | 9.870 | 9.516 | 566,517 |
| 2021-11-04 | 9.680 | 9.870 | 9.490 | 9.490 | 9.150 | 546,245 |
| 2021-11-03 | 9.240 | 9.515 | 9.200 | 9.470 | 9.131 | 513,379 |
| 2021-11-02 | 9.260 | 9.380 | 9.160 | 9.360 | 9.024 | 617,054 |
| 2021-11-01 | 9.230 | 9.340 | 9.090 | 9.310 | 8.976 | 587,513 |
| 2021-10-29 | 9.530 | 9.530 | 9.160 | 9.180 | 8.851 | 1,217,392 |
| 2021-10-28 | 9.860 | 10.025 | 9.450 | 9.600 | 9.256 | 1,839,866 |
| 2021-10-27 | 10.090 | 10.285 | 9.990 | 10.230 | 9.863 | 612,731 |
| 2021-10-26 | 9.990 | 10.140 | 9.880 | 10.110 | 9.748 | 582,104 |
| 2021-10-25 | 10.060 | 10.160 | 9.900 | 10.100 | 9.738 | 691,520 |
| 2021-10-22 | 10.010 | 10.190 | 9.880 | 9.890 | 9.535 | 740,680 |
| 2021-10-21 | 9.880 | 9.940 | 9.760 | 9.910 | 9.555 | 368,233 |
| 2021-10-20 | 9.960 | 10.050 | 9.890 | 9.940 | 9.584 | 362,485 |
| 2021-10-19 | 10.050 | 10.060 | 9.770 | 9.850 | 9.497 | 501,481 |
| 2021-10-18 | 9.960 | 10.000 | 9.820 | 9.870 | 9.516 | 374,308 |
| 2021-10-15 | 9.840 | 10.130 | 9.750 | 10.000 | 9.642 | 607,483 |
| 2021-10-14 | 9.970 | 10.105 | 9.950 | 10.080 | 9.719 | 607,614 |
← NewerPage 21 of 21 · 1,260 trading days
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.