Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	36.510	36.660	35.970	36.250	36.085	525,549
2025-08-06	36.150	36.480	35.870	36.310	36.145	1,070,714
2025-08-05	35.090	36.360	34.830	36.160	35.995	1,363,697
2025-08-01	34.270	34.580	33.880	34.240	34.084	1,085,736
2025-07-31	35.430	36.020	33.110	33.670	33.517	1,978,704
2025-07-30	35.350	36.150	35.090	35.130	34.970	1,360,781
2025-07-29	34.740	35.630	34.740	35.420	35.259	1,014,498
2025-07-28	35.130	35.170	34.460	34.780	34.622	771,294
2025-07-25	34.980	35.540	34.840	35.490	35.328	978,435
2025-07-24	35.270	35.610	34.900	35.130	34.970	968,074
2025-07-23	35.710	36.150	35.375	35.640	35.478	1,322,082
2025-07-22	35.370	36.250	35.340	35.870	35.707	1,451,226
2025-07-21	34.770	35.740	34.750	35.220	35.060	885,324
2025-07-18	35.110	35.110	33.950	34.140	33.985	1,120,566
2025-07-17	35.210	35.250	34.625	34.890	34.731	1,730,004
2025-07-16	36.270	36.290	35.220	35.480	35.318	1,333,110
2025-07-15	36.560	36.570	35.180	36.080	35.916	1,132,303
2025-07-14	36.540	37.120	36.260	36.360	36.194	905,879
2025-07-11	36.260	36.640	35.850	36.420	36.254	1,415,974
2025-07-10	36.440	36.440	35.360	35.670	35.508	1,145,680
2025-07-09	36.000	36.410	35.480	36.250	36.085	1,032,446
2025-07-08	37.710	37.795	35.370	35.730	35.567	1,359,174
2025-07-07	36.500	37.985	35.900	37.900	37.727	1,354,630
2025-07-04	37.030	37.030	36.640	36.670	36.503	153,551
2025-07-03	36.200	36.930	36.200	36.690	36.523	857,630
2025-07-02	36.570	36.840	36.140	36.670	36.503	1,167,999
2025-06-30	35.190	36.260	34.970	36.220	36.055	1,469,091
2025-06-27	34.890	35.110	34.360	35.090	34.930	1,373,657
2025-06-26	35.870	36.060	35.340	35.680	35.518	1,227,531
2025-06-25	35.510	35.900	35.300	35.840	35.677	1,241,259
2025-06-24	35.730	35.740	34.390	35.480	35.318	1,375,675
2025-06-23	36.500	37.330	36.490	36.740	36.573	734,825
2025-06-20	36.310	37.150	36.310	36.360	36.194	2,839,668
2025-06-19	36.420	36.890	36.420	36.540	36.374	167,674
2025-06-18	36.500	36.830	36.440	36.610	36.443	1,272,500
2025-06-17	36.610	36.730	36.080	36.610	36.443	1,052,877
2025-06-16	36.770	37.200	36.080	36.470	36.304	1,426,145
2025-06-13	37.970	38.030	37.300	37.420	37.250	1,394,949
2025-06-12	37.640	38.060	37.380	37.440	37.270	1,004,676
2025-06-11	37.000	37.275	36.660	37.100	36.897	774,595
2025-06-10	37.390	37.510	36.050	36.720	36.519	1,770,366
2025-06-09	36.590	37.260	36.420	37.240	37.036	922,795
2025-06-06	36.810	37.210	36.130	36.510	36.310	2,220,145
2025-06-05	37.520	38.110	36.690	36.890	36.688	1,262,407
2025-06-04	37.120	37.220	36.740	37.090	36.887	919,809
2025-06-03	36.960	37.160	36.490	36.970	36.768	1,813,539
2025-06-02	36.300	37.700	36.170	37.480	37.275	1,857,863
2025-05-30	35.610	36.040	35.080	35.540	35.346	29,328,369
2025-05-29	35.740	35.750	35.150	35.460	35.266	1,104,698
2025-05-28	35.930	36.105	35.350	35.620	35.425	1,036,888
2025-05-27	35.820	36.320	35.400	35.560	35.366	1,302,837
2025-05-26	35.750	36.820	35.710	36.430	36.231	395,825
2025-05-23	36.370	36.460	35.820	36.060	35.863	1,302,775
2025-05-22	36.090	36.290	35.480	35.630	35.435	1,685,779
2025-05-21	36.180	36.430	35.650	36.230	36.032	2,260,463
2025-05-20	34.830	35.680	34.790	35.550	35.356	1,463,119
2025-05-16	33.380	34.290	33.310	34.280	34.093	804,785
2025-05-15	33.730	34.290	33.290	34.280	34.093	1,404,724
2025-05-14	33.600	33.900	33.190	33.260	33.078	1,791,605
2025-05-13	34.910	34.910	34.095	34.510	34.321	1,616,531

← NewerPage 6 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.