Alamos Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	53.160	54.320	53.160	53.850	53.850	60,081
2026-02-05	53.000	54.790	51.870	51.980	51.980	17,542
2026-02-04	53.880	55.360	53.500	54.880	54.880	33,293
2026-02-03	52.930	52.930	51.350	51.350	51.350	29,978
2026-02-02	50.400	51.880	49.920	49.920	49.920	38,666
2026-01-30	52.560	53.210	49.620	50.340	50.340	64,983
2026-01-29	60.890	60.890	56.090	56.230	56.230	40,211
2026-01-28	60.430	60.920	59.260	59.260	59.260	11,633
2026-01-27	56.860	58.340	56.790	58.340	58.340	18,553
2026-01-26	61.320	61.320	60.185	60.185	60.185	34,022
2026-01-23	58.290	58.290	58.290	58.290	58.290	0
2026-01-22	56.040	58.290	56.040	58.290	58.290	23,503
2026-01-21	57.300	57.300	57.300	57.300	57.300	19,386
2026-01-20	56.040	56.530	56.040	56.170	56.170	16,789
2026-01-19	55.070	55.070	54.445	54.720	54.720	3,448
2026-01-16	55.710	55.710	55.710	55.710	55.710	8,512
2026-01-15	55.885	55.885	55.570	55.620	55.620	23,019
2026-01-14	58.790	58.790	58.790	58.790	58.790	8,126
2026-01-13	56.100	56.100	56.100	56.100	56.100	0
2026-01-12	56.100	56.100	56.100	56.100	56.100	0
2026-01-09	56.100	56.100	56.100	56.100	56.100	0
2026-01-08	56.100	56.100	56.100	56.100	56.100	0
2026-01-07	56.100	56.100	56.100	56.100	56.100	0
2026-01-06	55.760	56.100	55.760	56.100	56.100	5,896
2026-01-05	54.260	54.260	54.260	54.260	54.260	9,787
2025-12-30	53.680	53.850	53.664	53.850	53.850	4,571
2025-12-29	53.930	53.930	52.970	53.150	53.150	17,381
2025-12-24	55.240	55.240	55.240	55.240	55.240	1,464
2025-12-22	54.500	55.990	54.500	55.670	55.670	15,234
2025-12-19	52.900	52.900	52.900	52.900	52.900	7,708
2025-12-18	51.920	52.060	51.920	52.060	52.060	2,468
2025-12-17	51.520	51.520	51.520	51.520	51.520	6,008
2025-12-16	51.820	51.820	51.820	51.820	51.820	6,069
2025-12-15	52.700	52.963	51.550	51.550	51.550	14,371
2025-12-12	53.515	53.515	53.515	53.515	53.515	11,480
2025-12-11	51.120	53.370	51.120	53.360	53.360	26,957
2025-12-08	50.070	50.070	50.070	50.070	50.070	7,556
2025-12-05	50.635	50.850	50.305	50.316	50.316	10,410
2025-11-27	51.715	51.715	51.715	51.715	51.679	1,339
2025-11-25	48.395	49.190	48.395	49.190	49.156	4,354
2025-11-20	45.820	45.940	45.820	45.940	45.908	10,078
2025-11-19	47.850	48.812	47.850	48.812	48.778	7,115
2025-11-17	46.935	46.960	46.935	46.940	46.908	12,134
2025-11-13	47.730	47.730	47.730	47.730	47.697	13,331
2025-11-11	45.760	45.760	45.760	45.760	45.728	18,643
2025-11-10	45.110	45.110	45.110	45.110	45.079	9,647
2025-11-07	42.800	42.800	42.800	42.800	42.770	11,177
2025-11-06	44.218	44.218	44.218	44.218	44.188	11,915
2025-11-05	43.090	43.090	43.090	43.090	43.060	9,027
2025-11-03	43.490	43.985	43.490	43.985	43.955	30,392
2025-10-30	41.440	43.175	41.440	42.740	42.710	28,405
2025-10-28	42.690	42.690	42.690	42.690	42.660	10,952
2025-10-27	42.440	42.440	41.330	41.985	41.956	29,757
2025-10-23	44.750	44.760	44.750	44.760	44.729	16,154
2025-10-22	43.950	43.950	43.950	43.950	43.920	20,925
2025-10-21	45.585	45.585	44.310	44.310	44.279	38,420
2025-10-20	48.879	49.810	48.879	49.810	49.776	17,844
2025-10-16	51.780	51.780	51.780	51.780	51.744	19,716
2025-10-15	50.040	50.040	50.040	50.040	50.005	18,731
2025-10-14	47.865	48.310	47.865	48.310	48.277	14,973

← NewerPage 4 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.