Alamos Gold Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	45.390	45.520	44.720	45.130	45.130	369,990
2026-10-16	45.140	46.160	44.865	45.490	45.490	1,489,097
2026-10-15	44.130	45.450	43.610	45.390	45.390	656,900
2026-10-14	43.990	44.200	43.010	43.500	43.500	999,900
2026-10-13	46.630	46.650	44.800	45.390	45.390	784,600
2026-10-09	46.800	47.280	46.540	46.930	46.930	621,000
2026-10-08	44.880	45.950	44.830	45.830	45.830	528,400
2026-10-07	45.250	45.510	44.500	44.940	44.940	618,400
2026-10-06	46.530	46.880	45.780	46.590	46.590	1,014,700
2026-10-05	46.440	46.440	45.220	46.090	46.090	567,900
2026-10-02	46.330	46.390	45.320	46.260	46.260	1,444,900
2026-10-01	46.100	46.240	45.320	45.360	45.360	1,088,600
2026-09-30	47.420	47.430	46.020	46.070	46.070	764,000
2026-09-29	46.590	47.200	46.270	46.910	46.910	931,300
2026-09-28	46.280	47.070	45.500	46.380	46.380	793,200
2026-09-25	48.360	48.900	47.850	48.830	48.830	906,500
2026-09-24	48.000	48.370	47.350	48.250	48.250	1,535,600
2026-09-23	49.570	49.650	48.410	48.570	48.570	1,770,300
2026-09-22	49.270	51.210	49.270	51.050	51.050	1,307,500
2026-09-21	49.960	50.030	48.780	49.390	49.390	722,600

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.