Alamos Gold Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	32.690	32.920	31.380	31.580	31.375	2,123,586
2025-02-13	32.630	32.770	32.330	32.700	32.488	684,654
2025-02-12	32.100	32.880	32.010	32.640	32.429	1,098,271
2025-02-11	32.650	32.705	32.100	32.120	31.912	604,718
2025-02-10	32.930	33.030	32.110	32.630	32.419	1,227,333
2025-02-07	32.060	32.060	31.435	31.700	31.495	806,443
2025-02-06	32.070	32.070	31.670	31.830	31.624	495,703
2025-02-05	31.280	32.320	31.180	31.990	31.783	832,007
2025-02-04	31.050	31.190	30.510	30.770	30.571	574,471
2025-02-03	30.980	31.900	30.780	31.130	30.928	924,042
2025-01-31	30.910	31.100	30.350	30.390	30.193	582,169
2025-01-30	30.070	30.800	29.850	30.690	30.491	874,384
2025-01-29	29.590	29.980	29.220	29.600	29.408	333,177
2025-01-28	29.090	29.590	28.960	29.480	29.289	336,426
2025-01-27	29.180	29.180	28.410	28.950	28.762	527,530
2025-01-24	29.370	29.600	29.090	29.520	29.329	467,334
2025-01-23	28.780	28.940	28.350	28.910	28.723	614,072
2025-01-22	28.960	29.430	28.430	29.030	28.842	563,678
2025-01-21	28.510	29.000	28.500	28.590	28.405	580,618
2025-01-20	28.150	28.580	27.810	28.480	28.295	152,581
2025-01-17	27.790	28.330	27.510	28.230	28.047	431,248
2025-01-16	28.190	28.450	27.970	27.990	27.809	965,721
2025-01-15	28.490	28.490	27.620	27.780	27.600	645,492
2025-01-14	27.670	28.490	27.490	28.070	27.888	728,582
2025-01-13	27.860	27.890	27.350	27.550	27.371	877,315
2025-01-10	28.500	28.700	28.040	28.140	27.958	576,078
2025-01-09	28.000	28.270	27.910	28.110	27.928	151,876
2025-01-08	27.270	27.820	27.030	27.780	27.600	438,040
2025-01-07	27.170	27.650	26.780	26.900	26.726	1,066,286
2025-01-06	27.520	27.640	26.780	26.790	26.616	572,637
2025-01-03	27.740	27.955	27.620	27.710	27.530	341,658
2025-01-02	26.990	27.740	26.990	27.730	27.550	398,562
2024-12-31	25.930	26.630	25.920	26.520	26.348	439,280
2024-12-30	26.130	26.190	25.690	25.940	25.772	387,973
2024-12-27	26.130	26.470	25.920	26.470	26.298	860,073
2024-12-24	26.390	26.450	26.170	26.390	26.219	100,664
2024-12-23	26.260	26.490	26.140	26.390	26.219	478,728
2024-12-20	26.110	26.620	26.010	26.300	26.130	1,895,643
2024-12-19	26.150	26.490	25.850	26.060	25.891	603,682
2024-12-18	27.130	27.230	25.920	26.060	25.891	903,505
2024-12-17	26.810	27.460	26.810	27.320	27.143	1,031,827
2024-12-16	27.290	27.340	26.810	27.210	27.034	1,373,809
2024-12-13	27.560	27.690	27.060	27.230	27.054	766,419
2024-12-12	28.290	28.570	27.820	27.830	27.650	539,193
2024-12-11	27.770	28.945	27.770	28.880	28.693	672,435
2024-12-10	27.980	28.390	27.630	27.670	27.491	643,622
2024-12-09	27.660	28.280	27.550	27.720	27.540	758,674
2024-12-06	27.350	27.350	26.790	26.980	26.805	469,671
2024-12-05	27.470	27.680	27.030	27.300	27.123	534,267
2024-12-04	27.140	27.760	27.100	27.540	27.327	898,113
2024-12-03	26.450	27.810	26.390	27.270	27.059	1,319,118
2024-12-02	26.390	26.390	25.970	25.990	25.789	564,875
2024-11-29	26.250	26.670	26.220	26.610	26.404	693,010
2024-11-28	25.920	26.160	25.890	25.960	25.759	129,200
2024-11-27	26.030	26.160	25.810	25.870	25.670	710,154
2024-11-26	25.910	25.950	25.550	25.830	25.630	722,754
2024-11-25	25.420	25.740	25.260	25.550	25.352	1,433,132
2024-11-22	26.500	26.570	26.260	26.410	26.206	802,525
2024-11-21	26.350	26.500	26.050	26.350	26.146	602,965
2024-11-20	26.200	26.390	26.030	26.180	25.977	430,909

← NewerPage 8 of 21 · 1,255 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.