Alamos Gold Inc. historical data
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.