Alamos Gold Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 57.010 | 57.015 | 53.690 | 54.200 | 54.076 | 1,572,616 |
| 2026-04-29 | 56.310 | 56.480 | 55.170 | 55.930 | 55.802 | 1,114,456 |
| 2026-04-28 | 58.000 | 58.620 | 56.470 | 57.050 | 56.919 | 1,538,915 |
| 2026-04-27 | 60.770 | 60.970 | 59.270 | 59.370 | 59.234 | 846,493 |
| 2026-04-24 | 60.650 | 62.120 | 59.910 | 61.720 | 61.578 | 599,065 |
| 2026-04-23 | 60.860 | 61.560 | 58.560 | 60.190 | 60.052 | 777,588 |
← NewerPage 3 of 3 · 126 trading days
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.