Alamos Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	54.000	54.000	52.930	53.510	53.510	8,193
2026-05-04	53.050	53.310	52.920	53.310	53.310	3
2026-05-01	54.530	54.530	54.040	54.040	54.040	10,973
2026-04-30	57.000	57.000	53.910	54.650	54.650	15,236
2026-04-29	56.310	56.310	55.210	55.800	55.800	11,901
2026-04-28	57.910	58.140	56.720	56.720	56.720	7,519
2026-04-27	60.770	60.770	59.880	59.880	59.880	6,880
2026-04-24	60.640	62.100	60.010	61.910	61.910	7,054
2026-04-23	60.890	61.000	60.420	60.420	60.420	11,442
2026-04-22	62.730	62.730	62.050	62.430	62.430	8,925
2026-04-21	66.140	66.480	63.470	63.540	63.540	17,658
2026-04-20	67.000	67.040	66.710	67.040	67.040	8,568
2026-04-17	67.290	68.540	67.290	67.840	67.840	12,018
2026-04-16	66.040	66.690	65.800	65.990	65.990	6,607
2026-04-15	66.800	66.890	65.980	66.140	66.140	7,608
2026-04-14	67.470	67.500	66.790	66.960	66.960	6,476
2026-04-13	66.020	67.130	66.020	66.460	66.460	15,863
2026-04-10	65.730	66.570	65.730	66.570	66.570	7,199
2026-04-09	66.210	67.080	65.020	65.540	65.540	13,355
2026-04-08	66.970	67.490	66.340	66.370	66.370	21,122
2026-04-07	64.900	65.060	63.050	63.770	63.770	17,918
2026-04-02	60.280	62.830	60.280	62.680	62.680	17,370
2026-04-01	63.400	64.830	63.030	64.830	64.830	15,535
2026-03-31	59.380	61.760	59.380	61.410	61.410	8,768
2026-03-30	60.060	60.440	58.160	58.160	58.160	14,894
2026-03-27	56.000	58.840	55.900	58.810	58.810	17,245
2026-03-26	56.170	58.320	56.170	56.540	56.540	8,507
2026-03-25	58.820	58.820	57.710	57.730	57.730	22,426
2026-03-24	54.970	56.320	54.970	55.930	55.930	26,037
2026-03-23	51.430	56.320	51.430	55.030	55.030	45,468
2026-03-20	54.450	54.510	52.415	52.415	52.415	18,169
2026-03-19	53.640	54.440	51.950	54.240	54.240	36,840
2026-03-18	59.730	60.180	57.350	57.380	57.380	25,577
2026-03-17	64.300	64.360	62.430	62.430	62.430	6,557
2026-03-16	61.930	63.770	61.930	63.120	63.120	21,632
2026-03-13	65.250	65.440	63.020	63.830	63.830	17,163
2026-03-12	67.400	67.400	66.300	67.240	67.240	4,143
2026-03-11	67.900	67.910	66.110	66.860	66.806	6,829
2026-03-10	70.500	70.500	69.190	69.190	69.190	9,589
2026-03-09	65.550	66.880	64.420	66.750	66.750	21,281
2026-03-06	66.460	67.610	65.150	67.610	67.570	25,683
2026-03-05	68.380	69.870	66.040	66.580	66.580	18,103
2026-03-04	73.000	73.000	70.470	70.980	70.980	9,695
2026-03-03	71.310	71.820	68.510	70.380	70.380	23,565
2026-03-02	75.240	75.490	73.090	74.430	74.430	19,889
2026-02-27	72.030	73.300	72.030	72.230	72.230	19,041
2026-02-26	67.990	70.650	67.720	70.650	70.650	23,239
2026-02-25	69.360	69.360	68.380	69.060	69.060	10,827
2026-02-24	66.600	69.250	66.170	68.990	68.990	11,673
2026-02-23	65.600	67.920	65.600	67.130	67.130	13,992
2026-02-20	62.970	64.440	61.920	64.170	64.170	17,630
2026-02-19	59.320	62.830	59.320	61.560	61.560	10,694
2026-02-18	60.340	60.490	59.633	60.120	60.120	13,616
2026-02-17	59.000	59.350	57.060	59.040	59.040	13,410
2026-02-16	61.420	61.420	61.420	61.420	61.420	0
2026-02-13	59.440	61.420	59.440	61.420	61.420	10,526
2026-02-12	62.210	63.230	59.610	59.630	59.630	25,865
2026-02-11	62.500	62.810	61.260	61.800	61.800	29,246
2026-02-10	59.300	60.830	58.900	60.530	60.530	22,357
2026-02-09	55.330	58.660	55.330	58.290	58.290	12,004

← NewerPage 3 of 9 · 520 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.