Alamos Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	40.900	41.370	40.270	40.790	40.790	11,684
2026-07-27	42.530	42.530	41.599	41.640	41.640	17,080
2026-07-24	41.880	42.290	41.500	41.920	41.920	4
2026-07-23	42.000	42.000	41.100	41.100	41.100	2
2026-07-22	42.270	43.330	42.270	42.490	42.490	16,835
2026-07-21	40.250	41.510	40.250	41.510	41.510	8,131
2026-07-20	39.490	39.770	39.280	39.770	39.770	4,361
2026-07-17	39.050	39.530	39.050	39.530	39.530	5,482
2026-07-16	40.000	40.450	39.320	39.590	39.590	12,315
2026-07-15	41.100	41.160	40.520	40.880	40.880	12,786
2026-07-14	41.300	41.300	41.300	41.300	41.300	11,496
2026-07-13	40.900	41.270	40.650	40.650	40.650	8,756
2026-07-10	42.260	42.260	41.650	41.650	41.650	5,827
2026-07-09	41.870	42.400	41.870	41.950	41.950	5,136
2026-07-08	42.340	42.500	40.150	41.150	41.150	22,644
2026-07-07	44.740	44.740	43.280	43.790	43.790	6,131
2026-07-06	45.840	45.840	44.540	44.780	44.780	5,128
2026-07-03	45.700	46.210	45.700	46.210	46.210	696
2026-07-02	44.000	44.740	43.890	44.170	44.170	19,696
2026-07-01	43.040	43.040	43.040	43.040	43.040	0
2026-06-30	43.670	43.670	42.690	43.040	43.040	5,992
2026-06-29	44.300	44.300	42.960	42.960	42.960	6,205
2026-06-26	44.620	45.110	44.220	44.870	44.870	8,884
2026-06-25	43.600	44.090	43.250	43.920	43.920	31,210
2026-06-24	42.140	43.580	42.080	42.080	42.080	24,828
2026-06-23	43.600	44.170	43.100	43.410	43.410	21,835
2026-06-22	45.240	45.240	43.440	44.220	44.220	66,245
2026-06-19	48.540	48.540	41.530	41.800	41.800	9,514
2026-06-18	52.680	52.980	51.260	51.260	51.260	18,632
2026-06-17	53.760	55.240	53.490	53.490	53.490	10,718
2026-06-16	53.010	53.910	53.010	53.910	53.910	8,390
2026-06-15	52.310	53.700	52.310	53.070	53.070	14,108
2026-06-12	48.860	49.370	48.140	49.370	49.370	10,195
2026-06-11	46.100	47.460	46.100	47.170	47.170	9,607
2026-06-10	47.310	48.450	46.570	46.930	46.874	16,512
2026-06-09	50.770	50.770	47.200	47.780	47.723	21,332
2026-06-08	49.730	49.890	49.730	49.890	49.831	9,332
2026-06-05	52.750	52.750	49.730	50.100	50.057	30,580
2026-06-04	53.740	53.740	53.350	53.540	53.540	13,628
2026-06-03	54.030	54.030	52.660	53.030	53.030	8,248
2026-06-02	55.320	55.420	54.090	54.370	54.370	10,334
2026-06-01	54.970	55.030	53.060	55.030	55.030	9,414
2026-05-29	54.670	55.870	54.070	55.870	55.870	17,700
2026-05-28	52.760	54.940	51.780	54.940	54.940	24,626
2026-05-27	53.970	54.210	53.610	53.610	53.610	10,627
2026-05-26	54.490	55.520	54.490	55.520	55.520	7,111
2026-05-25	54.310	54.880	53.890	54.880	54.880	9
2026-05-22	53.880	53.880	53.000	53.230	53.230	4,697
2026-05-21	53.480	53.960	53.480	53.610	53.610	1,974
2026-05-20	53.350	54.500	53.030	54.500	54.500	10,343
2026-05-19	54.620	54.620	53.030	53.480	53.480	27,521
2026-05-18	55.540	55.540	55.540	55.540	55.540	0
2026-05-15	59.630	59.630	54.630	55.540	55.540	14,038
2026-05-14	59.520	59.520	58.960	59.400	59.400	4,238
2026-05-13	59.956	60.030	59.230	59.360	59.360	7,512
2026-05-12	59.460	60.200	58.320	59.340	59.340	6,385
2026-05-11	59.540	60.420	59.500	60.200	60.200	11,430
2026-05-08	58.780	59.500	58.780	59.500	59.500	12,918
2026-05-07	58.730	60.630	57.730	57.940	57.940	17,881
2026-05-06	55.760	57.640	55.760	57.310	57.310	36,751

← NewerPage 2 of 9 · 522 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-04	0.0348 CAD
2025-09-11	0.0346 CAD
2025-06-11	0.0342 CAD
2025-03-13	0.0360 CAD
2024-12-05	0.0351 CAD
2024-09-12	0.0340 CAD
2024-06-13	0.0342 CAD
2024-03-13	0.0337 CAD
2023-12-05	0.0340 CAD
2023-09-13	0.0338 CAD
2023-06-14	0.0332 CAD
2023-03-15	0.0345 CAD
2022-12-05	0.0338 CAD
2022-09-14	0.0329 CAD
2022-06-15	0.0324 CAD
2022-03-16	0.0319 CAD
2021-12-06	0.0320 CAD
2021-09-15	0.0316 CAD
2021-06-15	0.0305 CAD
2021-03-16	0.0311 CAD
2020-12-04	0.0256 CAD
2020-09-15	0.0198 CAD
2020-06-15	0.0204 CAD
2020-03-16	0.0210 CAD
2019-12-05	0.0132 CAD
2019-09-13	0.0132 CAD
2019-06-13	0.0133 CAD
2019-03-14	0.0133 CAD

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