Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	60.770	60.970	59.270	59.370	59.234	846,493
2026-04-24	60.650	62.120	59.910	61.720	61.578	599,065
2026-04-23	60.860	61.560	58.560	60.190	60.052	777,588
2026-04-22	62.730	62.840	61.330	61.730	61.588	685,832
2026-04-21	66.140	66.890	60.760	60.870	60.730	1,328,584
2026-04-20	66.780	67.440	65.960	66.900	66.747	907,672
2026-04-17	67.000	68.910	67.000	67.620	67.465	821,706
2026-04-16	66.240	66.770	65.700	66.340	66.188	620,106
2026-04-15	66.530	67.310	65.460	65.710	65.559	666,790
2026-04-14	67.470	68.550	66.540	67.140	66.986	828,179
2026-04-13	66.020	67.240	66.020	66.580	66.427	844,992
2026-04-10	65.870	67.180	65.700	67.100	66.946	740,831
2026-04-09	66.160	67.180	64.470	65.080	64.931	741,066
2026-04-08	66.950	67.785	64.980	65.870	65.719	817,052
2026-04-07	64.840	65.115	62.740	64.650	64.502	617,882
2026-04-06	64.270	64.840	63.570	64.450	64.302	445,424
2026-04-02	60.280	64.200	60.240	64.030	63.883	988,883
2026-04-01	63.480	64.900	62.330	63.440	63.295	1,045,299
2026-03-31	59.410	62.160	59.410	61.890	61.748	1,176,940
2026-03-30	60.060	60.720	57.560	58.210	58.077	725,066
2026-03-27	55.510	59.380	55.510	58.970	58.835	1,355,073
2026-03-26	56.170	58.980	55.800	55.850	55.722	931,840
2026-03-25	58.600	58.920	57.060	57.890	57.757	976,428
2026-03-24	54.970	56.530	53.560	56.300	56.171	1,224,392
2026-03-23	51.450	56.470	51.450	55.090	54.964	1,731,598
2026-03-20	54.420	54.490	51.800	52.700	52.579	1,683,214
2026-03-19	53.680	55.010	51.850	54.310	54.185	1,642,671
2026-03-18	60.180	60.415	57.070	57.440	57.308	964,696
2026-03-17	64.300	64.460	62.110	62.560	62.417	540,402
2026-03-16	61.930	64.060	61.540	63.290	63.145	662,190
2026-03-13	65.250	66.100	62.630	62.950	62.806	1,119,702
2026-03-12	67.220	67.530	65.920	66.130	65.978	871,864
2026-03-11	67.930	68.250	65.850	67.110	66.902	802,630
2026-03-10	70.500	70.510	68.200	68.690	68.477	841,282
2026-03-09	65.550	69.610	64.245	69.460	69.245	1,375,190
2026-03-06	66.460	67.930	64.880	67.750	67.540	813,799
2026-03-05	69.870	69.870	65.870	67.490	67.281	1,136,753
2026-03-04	72.870	73.170	70.110	70.940	70.720	1,112,439
2026-03-03	71.390	71.910	68.400	71.430	71.209	1,175,501
2026-03-02	75.250	75.780	72.680	75.650	75.416	1,439,024
2026-02-27	72.080	74.130	71.920	73.930	73.701	2,236,897
2026-02-26	67.990	71.790	67.780	71.740	71.518	1,000,079
2026-02-25	69.450	69.780	68.250	68.400	68.188	635,855
2026-02-24	66.600	69.670	65.880	69.280	69.065	851,412
2026-02-23	65.660	68.140	65.660	68.080	67.869	947,365
2026-02-20	62.970	65.780	61.690	65.550	65.347	1,640,641
2026-02-19	59.390	63.170	58.730	62.800	62.606	924,091
2026-02-18	60.270	60.660	59.280	59.890	59.705	838,859
2026-02-17	58.970	59.360	56.850	59.080	58.897	931,212
2026-02-13	59.440	61.830	58.910	61.610	61.419	800,299
2026-02-12	62.210	63.340	57.190	57.470	57.292	1,378,079
2026-02-11	62.500	63.200	60.760	62.700	62.506	1,061,933
2026-02-10	59.300	61.670	58.880	61.260	61.070	965,411
2026-02-09	55.330	59.660	55.330	59.490	59.306	1,095,547
2026-02-06	53.160	54.920	53.000	54.880	54.710	1,061,756
2026-02-05	53.590	55.080	51.440	51.600	51.440	1,229,521
2026-02-04	53.880	56.070	53.190	55.400	55.228	2,379,690
2026-02-03	52.930	52.995	50.860	52.230	52.068	1,195,145
2026-02-02	50.000	51.850	49.585	50.340	50.184	1,308,505
2026-01-30	52.590	53.500	49.240	50.460	50.304	2,976,181

← NewerPage 3 of 5 · 251 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.