Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← AGI.TO stock page

Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	42.950	43.360	42.270	42.290	42.130	918,582
2025-11-03	43.240	44.210	43.150	43.940	43.773	761,284
2025-10-31	43.510	43.940	42.570	43.240	43.076	1,528,316
2025-10-30	41.960	43.700	41.000	43.430	43.265	2,827,293
2025-10-29	45.000	45.515	44.290	44.440	44.271	1,411,007
2025-10-28	42.020	44.500	41.880	43.970	43.803	1,369,328
2025-10-27	42.980	43.640	41.300	42.740	42.578	1,113,906
2025-10-24	43.650	44.770	43.510	44.170	44.002	1,114,375
2025-10-23	45.450	45.700	44.500	44.580	44.411	796,436
2025-10-22	43.010	44.630	43.010	44.530	44.361	1,502,899
2025-10-21	46.600	46.600	43.950	44.450	44.281	1,714,185
2025-10-20	49.530	49.880	48.710	49.400	49.213	872,138

← NewerPage 5 of 5 · 252 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.