Alamos Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 25.950 | 26.295 | 25.630 | 26.260 | 26.057 | 705,410 |
| 2024-11-18 | 25.360 | 25.800 | 25.280 | 25.690 | 25.491 | 649,278 |
| 2024-11-15 | 25.020 | 25.290 | 24.540 | 24.700 | 24.509 | 683,717 |
| 2024-11-14 | 24.490 | 25.075 | 24.470 | 24.930 | 24.737 | 915,475 |
| 2024-11-13 | 25.120 | 25.520 | 24.820 | 24.900 | 24.707 | 1,544,848 |
| 2024-11-12 | 24.970 | 25.180 | 24.660 | 24.990 | 24.797 | 887,737 |
| 2024-11-11 | 25.990 | 26.120 | 24.760 | 25.330 | 25.134 | 2,215,776 |
| 2024-11-08 | 27.190 | 27.460 | 26.530 | 26.960 | 26.751 | 619,761 |
| 2024-11-07 | 26.430 | 27.475 | 25.800 | 27.380 | 27.168 | 909,750 |
| 2024-11-06 | 26.560 | 27.450 | 26.110 | 27.100 | 26.890 | 935,300 |
| 2024-11-05 | 28.050 | 28.220 | 27.620 | 27.910 | 27.694 | 483,989 |
| 2024-11-04 | 28.140 | 28.305 | 27.710 | 27.960 | 27.744 | 560,638 |
| 2024-11-01 | 28.290 | 28.690 | 28.070 | 28.110 | 27.892 | 1,057,874 |
| 2024-10-31 | 28.800 | 28.850 | 27.920 | 28.130 | 27.912 | 738,242 |
| 2024-10-30 | 29.310 | 29.310 | 28.660 | 29.150 | 28.924 | 733,461 |
| 2024-10-29 | 28.700 | 29.310 | 28.420 | 29.310 | 29.083 | 922,470 |
| 2024-10-28 | 28.770 | 28.900 | 28.405 | 28.460 | 28.240 | 1,172,835 |
| 2024-10-25 | 29.000 | 29.190 | 28.610 | 28.890 | 28.666 | 555,970 |
| 2024-10-24 | 29.320 | 29.350 | 28.610 | 29.210 | 28.984 | 845,305 |
| 2024-10-23 | 29.120 | 29.560 | 28.850 | 29.220 | 28.994 | 619,607 |
| 2024-10-22 | 29.070 | 29.620 | 29.070 | 29.550 | 29.321 | 938,475 |
| 2024-10-21 | 29.490 | 29.660 | 28.695 | 28.790 | 28.567 | 1,010,896 |
| 2024-10-18 | 27.980 | 29.160 | 27.980 | 29.020 | 28.795 | 1,061,208 |
| 2024-10-17 | 27.710 | 28.180 | 27.620 | 27.730 | 27.515 | 406,859 |
| 2024-10-16 | 27.440 | 27.860 | 27.180 | 27.460 | 27.247 | 1,146,968 |
| 2024-10-15 | 27.010 | 27.190 | 26.760 | 27.090 | 26.880 | 910,934 |
| 2024-10-11 | 27.160 | 27.400 | 26.860 | 26.960 | 26.751 | 913,755 |
| 2024-10-10 | 26.470 | 26.900 | 26.170 | 26.900 | 26.692 | 738,722 |
| 2024-10-09 | 26.500 | 26.510 | 25.970 | 26.280 | 26.077 | 1,120,487 |
| 2024-10-08 | 26.260 | 26.620 | 26.180 | 26.620 | 26.414 | 689,125 |
| 2024-10-07 | 26.460 | 26.650 | 26.055 | 26.430 | 26.225 | 662,009 |
| 2024-10-04 | 26.620 | 27.100 | 26.540 | 26.590 | 26.384 | 694,299 |
| 2024-10-03 | 26.910 | 27.020 | 26.530 | 26.730 | 26.523 | 567,260 |
| 2024-10-02 | 27.210 | 27.390 | 26.840 | 27.160 | 26.950 | 708,455 |
| 2024-10-01 | 27.180 | 27.420 | 26.850 | 27.250 | 27.039 | 972,433 |
| 2024-09-30 | 26.790 | 26.970 | 26.500 | 26.950 | 26.741 | 894,098 |
| 2024-09-27 | 27.210 | 27.320 | 26.770 | 26.980 | 26.771 | 814,504 |
| 2024-09-26 | 27.820 | 27.980 | 27.370 | 27.530 | 27.317 | 807,365 |
| 2024-09-25 | 28.160 | 28.265 | 27.655 | 27.880 | 27.664 | 1,383,319 |
| 2024-09-24 | 28.530 | 28.560 | 28.045 | 28.070 | 27.853 | 679,827 |
| 2024-09-23 | 28.320 | 28.910 | 28.210 | 28.440 | 28.220 | 980,499 |
| 2024-09-20 | 27.940 | 28.240 | 27.680 | 28.210 | 27.992 | 1,847,447 |
| 2024-09-19 | 27.990 | 28.180 | 27.210 | 27.510 | 27.297 | 972,268 |
| 2024-09-18 | 27.930 | 28.660 | 27.400 | 27.500 | 27.287 | 1,212,195 |
| 2024-09-17 | 27.940 | 28.210 | 27.460 | 27.800 | 27.585 | 722,777 |
| 2024-09-16 | 28.250 | 28.250 | 27.760 | 28.140 | 27.922 | 827,564 |
| 2024-09-13 | 27.810 | 28.370 | 27.790 | 28.130 | 27.912 | 917,418 |
| 2024-09-12 | 26.040 | 27.440 | 26.025 | 27.270 | 27.059 | 1,092,837 |
| 2024-09-11 | 25.310 | 25.700 | 25.290 | 25.650 | 25.418 | 1,349,163 |
| 2024-09-10 | 24.680 | 25.470 | 24.640 | 25.440 | 25.210 | 508,463 |
| 2024-09-09 | 24.540 | 24.800 | 24.500 | 24.620 | 24.397 | 763,231 |
| 2024-09-06 | 24.890 | 24.920 | 24.370 | 24.550 | 24.328 | 983,604 |
| 2024-09-05 | 25.100 | 25.160 | 24.710 | 24.840 | 24.615 | 485,420 |
| 2024-09-04 | 24.700 | 25.130 | 24.650 | 24.700 | 24.476 | 539,146 |
| 2024-09-03 | 25.640 | 25.770 | 24.750 | 25.000 | 24.774 | 824,997 |
| 2024-08-30 | 25.830 | 25.980 | 25.700 | 25.980 | 25.745 | 851,231 |
| 2024-08-29 | 25.820 | 26.220 | 25.750 | 25.840 | 25.606 | 438,777 |
| 2024-08-28 | 25.820 | 25.940 | 25.380 | 25.740 | 25.507 | 870,095 |
| 2024-08-27 | 26.040 | 26.230 | 25.830 | 26.190 | 25.953 | 843,935 |
| 2024-08-26 | 26.660 | 26.720 | 26.120 | 26.410 | 26.171 | 344,317 |
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.