Alamos Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-10	46.410	46.410	45.850	45.850	45.818	17,188
2025-10-09	45.590	45.590	45.590	45.590	45.558	36,382
2025-10-08	47.403	47.403	47.403	47.403	47.370	16,245
2025-10-07	48.430	48.430	48.430	48.430	48.397	41,292
2025-10-06	48.230	49.035	48.160	49.035	49.001	24,761
2025-09-29	48.750	48.750	48.460	48.460	48.426	18,919
2025-09-24	46.180	46.180	46.180	46.180	46.148	29,790
2025-09-22	45.000	45.000	44.880	44.880	44.849	19,305
2025-09-19	43.740	43.740	43.740	43.740	43.710	29,600
2025-09-16	43.580	43.580	43.580	43.580	43.550	62,661
2025-09-09	45.700	45.700	45.320	45.320	45.253	18,163
2025-09-04	43.790	43.790	43.790	43.790	43.725	35,864
2025-09-03	44.421	44.535	44.421	44.535	44.469	32,258
2025-09-02	42.960	43.580	42.960	43.580	43.515	51,594
2025-08-21	38.280	38.280	38.280	38.280	38.223	30,865
2025-08-18	35.775	35.990	35.775	35.990	35.937	5,348
2025-08-12	35.630	35.630	35.630	35.630	35.577	33,125
2025-08-06	36.160	36.160	36.160	36.160	36.106	37,318
2025-08-01	34.290	34.290	34.290	34.290	34.239	8,250
2025-07-31	33.830	33.830	33.810	33.810	33.760	68,362
2025-07-28	34.720	34.720	34.720	34.720	34.668	6,214
2025-07-18	34.105	34.140	34.105	34.130	34.079	20,316
2025-07-15	35.560	35.560	35.560	35.560	35.507	29,620
2025-07-14	36.590	36.730	36.590	36.730	36.675	20,092
2025-06-20	36.810	36.810	36.810	36.810	36.755	30,600
2025-06-19	36.750	36.750	36.710	36.710	36.656	2,401
2025-06-12	37.640	37.640	37.640	37.640	37.584	7,247
2025-06-11	37.210	37.210	37.210	37.210	37.121	4,891
2025-06-10	36.130	36.130	36.110	36.110	36.023	7,848
2025-06-09	36.680	36.680	36.680	36.680	36.592	17,331
2025-06-03	37.110	37.110	36.950	36.950	36.861	54,500
2025-05-28	35.670	35.930	35.670	35.930	35.844	6,094
2025-05-27	35.700	35.700	35.700	35.700	35.614	9,542
2025-05-16	33.700	33.700	33.700	33.700	33.619	4,442
2025-05-14	33.580	33.640	33.580	33.640	33.559	11,022
2025-05-08	37.050	37.050	37.050	37.050	36.961	12,253
2025-05-02	34.529	34.529	34.529	34.529	34.446	43,449
2025-05-01	33.450	33.450	33.450	33.450	33.370	65,464
2025-04-28	38.640	38.640	38.640	38.640	38.547	2,560
2025-04-23	37.890	37.890	37.890	37.890	37.799	17,749
2025-04-17	41.650	41.650	41.650	41.650	41.550	9,451
2025-04-14	40.540	40.540	40.540	40.540	40.443	12,784
2025-04-11	40.630	40.640	40.630	40.640	40.543	46,148
2025-04-10	39.130	39.130	39.130	39.130	39.036	36,565
2025-04-07	33.730	34.560	33.730	34.560	34.477	25,586
2025-04-04	35.440	35.440	35.440	35.440	35.355	40,472
2025-04-03	35.170	37.870	35.170	37.870	37.779	30,538
2025-04-02	37.990	37.990	37.990	37.990	37.899	9,578
2025-04-01	38.320	38.320	38.320	38.320	38.228	3,919
2025-03-31	38.240	38.240	37.730	37.730	37.640	28,746
2025-03-27	37.960	37.960	37.960	37.960	37.869	13,005
2025-03-25	37.600	37.600	37.600	37.600	37.510	8,886
2025-03-20	37.390	37.390	37.390	37.390	37.300	6,410
2025-03-19	36.940	36.940	36.940	36.940	36.851	16,289
2025-03-18	37.480	37.480	36.900	36.900	36.812	48,585
2025-03-13	35.600	35.600	35.600	35.600	35.515	19,779
2025-03-12	34.930	34.930	34.930	34.930	34.810	5,185
2025-02-26	33.777	33.777	33.777	33.777	33.662	22,037
2025-02-20	34.000	34.000	34.000	34.000	33.884	14,169
2025-02-14	31.870	31.870	31.870	31.870	31.761	4,237

← NewerPage 5 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.