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 |
| 2026-09-18 | 50.400 | 50.520 | 49.450 | 49.980 | 49.980 | 1,594,400 |
| 2026-09-17 | 49.720 | 50.600 | 48.960 | 50.050 | 50.050 | 437,800 |
| 2026-09-16 | 50.060 | 50.170 | 47.570 | 48.180 | 48.180 | 1,214,600 |
| 2026-09-15 | 49.830 | 49.930 | 48.280 | 48.920 | 48.920 | 1,487,900 |
| 2026-09-14 | 48.560 | 49.900 | 48.320 | 49.540 | 49.540 | 691,000 |
| 2026-09-11 | 50.370 | 51.140 | 49.410 | 49.800 | 49.800 | 451,200 |
| 2026-09-10 | 49.250 | 49.880 | 49.030 | 49.340 | 49.340 | 618,200 |
| 2026-09-09 | 51.220 | 52.080 | 50.750 | 51.070 | 51.015 | 851,100 |
| 2026-09-08 | 50.760 | 51.070 | 50.220 | 50.290 | 50.236 | 1,071,700 |
| 2026-09-04 | 50.780 | 51.830 | 50.690 | 51.160 | 51.105 | 700,626 |
| 2026-09-03 | 51.730 | 52.180 | 50.450 | 52.020 | 51.964 | 1,153,107 |
| 2026-09-02 | 49.620 | 50.795 | 49.380 | 50.020 | 49.966 | 1,005,462 |
| 2026-09-01 | 48.940 | 50.280 | 48.400 | 48.500 | 48.448 | 1,133,505 |
| 2026-08-31 | 51.020 | 51.030 | 49.480 | 50.780 | 50.725 | 1,748,611 |
| 2026-08-28 | 52.610 | 52.870 | 50.490 | 51.110 | 51.055 | 1,244,597 |
| 2026-08-27 | 52.200 | 52.920 | 51.920 | 52.560 | 52.503 | 875,235 |
| 2026-08-26 | 52.780 | 53.500 | 52.090 | 52.120 | 52.064 | 854,693 |
| 2026-08-25 | 52.100 | 54.080 | 52.000 | 53.940 | 53.882 | 1,054,588 |
| 2026-08-24 | 52.620 | 53.630 | 51.840 | 53.130 | 53.073 | 2,210,490 |
| 2026-08-21 | 52.160 | 52.550 | 51.600 | 52.160 | 52.104 | 3,817,098 |
| 2026-08-20 | 48.820 | 50.710 | 48.820 | 50.660 | 50.605 | 1,434,434 |
| 2026-08-19 | 48.030 | 50.220 | 47.640 | 49.430 | 49.377 | 1,871,437 |
| 2026-08-18 | 46.360 | 46.690 | 45.620 | 45.760 | 45.711 | 1,198,774 |
| 2026-08-17 | 46.810 | 47.860 | 46.420 | 47.180 | 47.129 | 1,131,974 |
| 2026-08-14 | 46.400 | 47.110 | 46.060 | 46.350 | 46.300 | 738,863 |
| 2026-08-13 | 46.000 | 46.360 | 45.360 | 45.800 | 45.751 | 1,187,281 |
| 2026-08-12 | 47.980 | 47.980 | 46.700 | 46.750 | 46.700 | 1,231,729 |
| 2026-08-11 | 46.300 | 47.110 | 46.140 | 46.610 | 46.560 | 689,725 |
| 2026-08-10 | 46.280 | 46.640 | 45.520 | 46.340 | 46.290 | 912,847 |
| 2026-08-07 | 47.000 | 47.080 | 45.220 | 46.260 | 46.210 | 1,281,029 |
| 2026-08-06 | 43.490 | 44.180 | 42.900 | 43.640 | 43.593 | 1,544,925 |
| 2026-08-05 | 42.690 | 44.230 | 42.500 | 43.820 | 43.773 | 2,109,725 |
| 2026-08-04 | 41.420 | 41.900 | 40.160 | 40.420 | 40.377 | 2,504,268 |
| 2026-07-31 | 38.960 | 39.500 | 38.030 | 38.960 | 38.918 | 1,176,417 |
| 2026-07-30 | 39.800 | 40.110 | 38.660 | 39.740 | 39.697 | 1,489,050 |
| 2026-07-29 | 40.360 | 41.380 | 39.540 | 40.130 | 40.087 | 1,087,443 |
| 2026-07-28 | 40.950 | 41.220 | 40.140 | 40.700 | 40.656 | 1,531,319 |
| 2026-07-27 | 42.510 | 42.650 | 41.460 | 41.950 | 41.905 | 836,763 |
| 2026-07-24 | 41.880 | 42.440 | 41.290 | 41.730 | 41.685 | 550,809 |
| 2026-07-23 | 41.830 | 42.070 | 40.990 | 41.370 | 41.325 | 1,504,636 |
Page 1 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.