Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	60.650	60.740	55.710	56.750	56.574	1,968,283
2026-01-28	60.430	60.930	58.760	60.280	60.093	1,036,316
2026-01-27	58.690	59.330	56.470	59.250	59.067	1,144,079
2026-01-26	60.810	61.830	58.420	58.470	58.289	1,333,129
2026-01-23	58.600	60.420	58.590	59.520	59.336	887,862
2026-01-22	55.600	58.850	55.600	58.180	58.000	860,451
2026-01-21	57.870	58.000	55.440	55.550	55.378	1,202,108
2026-01-20	55.620	56.870	55.620	56.480	56.305	2,232,578
2026-01-19	55.120	55.490	54.340	54.560	54.391	599,358
2026-01-16	55.770	56.030	54.060	54.140	53.972	1,373,169
2026-01-15	55.000	56.650	53.410	55.980	55.807	1,360,417
2026-01-14	60.410	60.450	58.580	59.680	59.495	772,336
2026-01-13	59.930	60.860	59.310	59.390	59.206	810,112
2026-01-12	59.400	60.340	58.920	59.030	58.847	1,094,778
2026-01-09	57.900	59.560	57.900	58.130	57.950	709,508
2026-01-08	56.200	57.860	56.000	57.700	57.521	420,136
2026-01-07	54.740	57.030	54.230	57.010	56.833	787,636
2026-01-06	54.870	56.320	54.600	56.070	55.896	593,865
2026-01-05	54.080	55.870	53.710	54.070	53.903	576,573
2026-01-02	53.920	53.920	51.110	52.700	52.537	433,883
2025-12-31	53.350	54.150	52.820	53.000	52.836	478,044
2025-12-30	54.600	54.620	53.340	53.560	53.394	572,003
2025-12-29	53.930	54.300	52.530	53.270	53.105	797,070
2025-12-24	55.240	55.670	54.230	55.030	54.860	295,087
2025-12-23	56.000	56.000	54.840	55.700	55.528	445,993
2025-12-22	54.580	56.140	54.170	55.700	55.528	1,111,894
2025-12-19	52.110	53.340	52.110	53.020	52.856	2,015,382
2025-12-18	51.620	52.710	51.250	51.920	51.759	699,692
2025-12-17	52.450	52.460	50.810	51.880	51.719	766,410
2025-12-16	51.850	52.400	50.750	51.380	51.221	861,123
2025-12-15	53.500	53.500	51.020	51.640	51.480	743,873
2025-12-12	53.780	54.260	52.330	52.990	52.826	845,284
2025-12-11	51.070	53.640	51.070	52.960	52.796	533,367
2025-12-10	50.730	51.640	49.620	51.350	51.191	562,754
2025-12-09	49.340	50.785	49.340	50.680	50.523	609,629
2025-12-08	50.070	50.240	49.130	49.170	49.018	551,525
2025-12-05	51.060	51.470	49.540	49.890	49.736	395,458
2025-12-04	49.470	50.660	49.450	50.420	50.264	419,758
2025-12-03	51.080	51.270	49.720	49.950	49.760	495,347
2025-12-02	51.550	51.630	49.330	50.580	50.388	564,681
2025-12-01	52.940	53.130	51.520	51.810	51.613	605,626
2025-11-28	52.080	52.830	51.500	52.760	52.560	725,614
2025-11-27	51.580	51.870	51.180	51.740	51.544	172,972
2025-11-26	49.060	51.770	49.060	51.630	51.434	693,740
2025-11-25	48.350	49.270	48.240	48.840	48.655	729,465
2025-11-24	46.060	48.650	45.730	48.600	48.416	2,274,641
2025-11-21	45.410	46.740	45.140	45.950	45.776	562,069
2025-11-20	47.810	48.290	45.460	45.500	45.327	1,362,038
2025-11-19	48.070	49.110	47.180	47.610	47.429	530,180
2025-11-18	46.700	47.860	46.175	47.280	47.101	756,281
2025-11-17	46.560	47.300	45.830	46.440	46.264	564,021
2025-11-14	44.890	47.090	44.450	46.800	46.622	962,984
2025-11-13	48.000	48.100	46.180	46.940	46.762	962,679
2025-11-12	46.060	47.820	45.540	47.140	46.961	790,754
2025-11-11	46.000	46.040	45.010	45.770	45.596	742,988
2025-11-10	45.230	45.820	44.505	45.550	45.377	679,753
2025-11-07	43.120	43.660	42.700	43.470	43.305	756,862
2025-11-06	44.010	44.580	42.700	42.960	42.797	891,199
2025-11-05	42.970	43.880	42.860	43.720	43.554	655,793
2025-11-04	42.950	43.360	42.270	42.290	42.130	918,582

← NewerPage 4 of 21 · 1,258 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.