Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	36.110	36.120	34.620	34.810	34.620	1,303,201
2025-05-09	37.780	37.830	36.860	37.730	37.524	879,302
2025-05-08	37.380	37.520	36.770	37.050	36.848	1,909,630
2025-05-07	36.590	37.610	36.445	37.570	37.365	2,159,465
2025-05-06	36.270	37.585	36.040	37.540	37.335	1,288,165
2025-05-05	35.330	35.500	34.670	35.480	35.286	1,057,198
2025-05-02	36.000	36.330	34.040	34.120	33.934	1,837,988
2025-05-01	35.500	35.995	32.900	35.620	35.425	3,550,085
2025-04-30	38.620	39.430	38.620	39.410	39.195	1,409,589
2025-04-29	38.950	39.390	38.640	38.910	38.697	905,581
2025-04-28	38.630	39.290	38.270	39.270	39.055	716,847
2025-04-25	38.000	38.950	37.990	38.760	38.548	572,994
2025-04-24	39.190	39.350	38.570	39.150	38.936	653,362
2025-04-23	37.640	38.900	37.000	38.640	38.429	1,927,404
2025-04-22	41.260	41.340	39.480	39.850	39.632	1,640,776
2025-04-21	42.170	42.490	40.260	41.150	40.925	1,064,946
2025-04-17	41.740	41.970	40.830	40.940	40.716	1,463,154
2025-04-16	42.970	42.970	41.440	42.110	41.880	1,820,171
2025-04-15	41.450	41.680	40.710	41.420	41.194	1,266,463
2025-04-14	39.810	40.980	39.540	40.760	40.537	1,558,875
2025-04-11	40.500	41.600	40.300	40.590	40.368	1,661,169
2025-04-10	38.020	39.800	37.650	39.130	38.916	1,237,129
2025-04-09	36.670	38.210	36.390	37.480	37.275	1,765,356
2025-04-08	36.370	36.610	34.710	34.940	34.749	1,105,239
2025-04-07	33.670	36.300	33.500	34.940	34.749	1,470,769
2025-04-04	36.690	37.400	34.560	34.900	34.709	1,444,485
2025-04-03	35.180	38.340	35.180	37.880	37.673	1,057,133
2025-04-02	38.160	38.430	37.600	37.950	37.743	1,701,704
2025-04-01	38.420	38.720	37.820	38.310	38.101	832,053
2025-03-31	38.350	38.750	37.290	38.450	38.240	1,073,632
2025-03-28	38.480	38.980	37.800	38.070	37.862	1,096,528
2025-03-27	37.320	38.240	37.320	38.220	38.011	1,205,023
2025-03-26	37.450	37.495	36.750	36.880	36.678	784,653
2025-03-25	37.220	37.880	37.070	37.420	37.216	722,837
2025-03-24	37.410	37.730	36.530	36.750	36.549	1,114,012
2025-03-21	37.000	37.450	36.400	37.400	37.196	1,593,345
2025-03-20	37.250	37.780	36.960	37.350	37.146	977,680
2025-03-19	37.210	37.690	36.480	37.440	37.235	758,872
2025-03-18	37.360	37.600	36.840	36.950	36.748	914,317
2025-03-17	36.340	36.990	36.200	36.920	36.718	1,285,566
2025-03-14	36.540	36.540	35.830	36.140	35.943	1,200,113
2025-03-13	35.480	36.410	35.430	35.940	35.744	1,161,032
2025-03-12	34.290	35.425	34.270	35.270	35.041	1,236,517
2025-03-11	33.900	34.820	33.590	34.550	34.326	1,508,615
2025-03-10	34.120	34.140	32.940	33.290	33.074	1,454,729
2025-03-07	34.260	35.260	34.130	34.180	33.959	985,592
2025-03-06	34.580	34.940	34.020	34.210	33.988	1,010,146
2025-03-05	33.180	34.960	33.090	34.940	34.714	1,027,193
2025-03-04	33.990	34.400	33.050	33.480	33.263	631,312
2025-03-03	33.610	33.910	33.140	33.450	33.233	1,191,988
2025-02-28	32.070	33.060	31.830	33.060	32.846	1,144,375
2025-02-27	33.460	33.770	32.650	32.690	32.478	1,093,857
2025-02-26	32.870	34.100	32.860	33.780	33.561	791,923
2025-02-25	32.850	33.180	32.250	33.120	32.905	1,002,330
2025-02-24	32.510	33.290	31.810	33.070	32.856	1,089,285
2025-02-21	32.820	32.900	32.200	32.320	32.111	1,185,705
2025-02-20	32.510	34.420	32.410	33.030	32.816	848,783
2025-02-19	32.230	32.440	31.900	32.280	32.071	615,937
2025-02-18	31.930	32.380	31.630	32.230	32.021	1,453,661
2025-02-14	32.690	32.920	31.380	31.580	31.375	2,123,586

← NewerPage 7 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.