Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	50.940	51.310	47.855	48.350	48.167	1,782,984
2025-10-16	51.330	52.730	50.820	52.650	52.450	1,468,925
2025-10-15	48.290	50.750	47.850	50.610	50.418	1,119,488
2025-10-14	48.000	48.500	47.450	47.840	47.658	1,689,231
2025-10-10	46.040	46.580	45.610	46.250	46.075	890,525
2025-10-09	47.810	48.000	45.440	45.970	45.796	1,381,284
2025-10-08	48.080	48.080	46.770	47.800	47.619	1,338,428
2025-10-07	48.350	48.590	46.240	46.780	46.602	1,252,353
2025-10-06	48.100	49.420	48.060	48.440	48.256	1,446,408
2025-10-03	48.310	48.340	46.950	47.440	47.260	1,381,678
2025-10-02	49.280	49.310	46.590	48.030	47.848	1,430,863
2025-10-01	48.750	49.600	48.480	48.940	48.754	877,633
2025-09-30	47.960	48.760	47.450	48.510	48.326	1,221,164
2025-09-29	48.720	48.900	47.860	48.210	48.027	1,077,106
2025-09-26	46.480	47.600	46.280	47.580	47.399	981,639
2025-09-25	46.620	47.160	45.980	46.400	46.224	1,471,360
2025-09-24	46.890	47.710	46.180	46.370	46.194	1,505,051
2025-09-23	46.250	47.620	46.150	46.780	46.602	2,044,845
2025-09-22	45.900	46.160	44.640	46.050	45.875	1,845,064
2025-09-19	43.060	44.630	43.060	44.490	44.321	4,338,768
2025-09-18	42.890	43.110	42.530	42.980	42.817	1,208,805
2025-09-17	43.210	43.990	43.010	43.240	43.076	1,359,292
2025-09-16	45.780	46.030	43.260	43.430	43.265	1,281,987
2025-09-15	45.930	46.940	45.780	46.040	45.865	820,907
2025-09-12	45.950	45.950	45.150	45.630	45.457	1,191,771
2025-09-11	45.920	46.020	45.190	45.530	45.357	1,025,010
2025-09-10	45.400	46.070	45.210	45.970	45.761	1,031,993
2025-09-09	45.790	45.800	44.730	45.040	44.835	1,012,383
2025-09-08	45.110	45.760	44.800	45.260	45.054	1,430,743
2025-09-05	44.390	44.930	43.590	44.580	44.377	1,278,645
2025-09-04	43.780	44.350	43.300	43.640	43.441	902,261
2025-09-03	44.770	44.830	43.890	44.300	44.098	847,748
2025-09-02	43.000	44.100	41.710	44.080	43.879	1,343,624
2025-08-29	40.560	41.980	40.560	41.840	41.650	858,109
2025-08-28	41.270	41.270	40.650	40.780	40.594	927,350
2025-08-27	40.430	41.185	39.925	41.020	40.833	1,094,422
2025-08-26	39.600	40.700	39.480	40.550	40.365	1,525,736
2025-08-25	39.460	39.830	39.130	39.370	39.191	586,623
2025-08-22	38.430	39.830	38.260	39.270	39.091	1,152,178
2025-08-21	36.840	38.645	36.810	38.640	38.464	1,330,170
2025-08-20	35.890	36.780	35.830	36.770	36.603	1,462,601
2025-08-19	36.210	36.630	35.595	35.700	35.537	653,132
2025-08-18	35.740	36.110	35.670	36.100	35.936	527,338
2025-08-15	35.420	36.090	35.000	35.880	35.717	902,777
2025-08-14	35.220	35.680	35.100	35.110	34.950	596,626
2025-08-13	36.010	36.040	35.140	35.290	35.129	617,169
2025-08-12	35.980	36.110	35.300	35.780	35.617	1,435,778
2025-08-11	35.070	36.070	34.885	35.990	35.826	786,576
2025-08-08	36.600	36.750	35.620	36.010	35.846	1,438,534

← NewerPage 5 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.