Alamos Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 32.510 | 32.510 | 32.510 | 32.510 | 32.399 | 5,876 |
| 2025-02-12 | 32.220 | 32.220 | 32.220 | 32.220 | 32.110 | 8,266 |
| 2025-02-11 | 32.640 | 32.640 | 32.640 | 32.640 | 32.528 | 19,730 |
| 2025-02-07 | 31.950 | 31.950 | 31.950 | 31.950 | 31.841 | 7,935 |
| 2025-02-05 | 32.070 | 32.070 | 32.070 | 32.070 | 31.960 | 12,947 |
| 2025-01-30 | 30.150 | 30.650 | 30.150 | 30.650 | 30.545 | 6,779 |
| 2025-01-27 | 28.960 | 28.960 | 28.960 | 28.960 | 28.861 | 15,413 |
| 2025-01-22 | 28.960 | 28.960 | 28.960 | 28.960 | 28.861 | 8,855 |
| 2025-01-16 | 28.120 | 28.190 | 28.120 | 28.190 | 28.093 | 3,101 |
| 2025-01-08 | 27.610 | 27.610 | 27.610 | 27.610 | 27.515 | 6,058 |
| 2025-01-07 | 27.150 | 27.150 | 27.150 | 27.150 | 27.057 | 4,695 |
| 2025-01-03 | 27.840 | 27.840 | 27.840 | 27.840 | 27.745 | 1,899 |
| 2024-12-30 | 25.880 | 25.880 | 25.880 | 25.880 | 25.791 | 1,586 |
| 2024-12-19 | 26.050 | 26.050 | 26.050 | 26.050 | 25.961 | 9,234 |
| 2024-12-16 | 27.000 | 27.000 | 27.000 | 27.000 | 26.908 | 9,118 |
| 2024-12-11 | 28.520 | 28.520 | 28.520 | 28.520 | 28.422 | 8,460 |
| 2024-12-10 | 27.995 | 27.995 | 27.995 | 27.995 | 27.899 | 5,438 |
| 2024-12-03 | 26.882 | 26.882 | 26.882 | 26.882 | 26.756 | 11,788 |
| 2024-12-02 | 26.210 | 26.210 | 26.210 | 26.210 | 26.087 | 9,848 |
| 2024-11-27 | 25.930 | 25.930 | 25.930 | 25.930 | 25.809 | 4,768 |
| 2024-11-25 | 25.530 | 25.530 | 25.500 | 25.500 | 25.381 | 15,739 |
| 2024-11-18 | 25.540 | 25.540 | 25.540 | 25.540 | 25.421 | 18,951 |
| 2024-11-13 | 25.060 | 25.060 | 25.060 | 25.060 | 24.943 | 2,962 |
| 2024-11-08 | 26.660 | 26.660 | 26.660 | 26.660 | 26.535 | 5,130 |
| 2024-11-07 | 25.840 | 25.840 | 25.840 | 25.840 | 25.719 | 5,907 |
| 2024-11-06 | 26.560 | 26.560 | 26.250 | 26.250 | 26.127 | 9,452 |
| 2024-11-05 | 27.810 | 27.810 | 27.810 | 27.810 | 27.680 | 1,537 |
| 2024-11-04 | 28.050 | 28.050 | 28.050 | 28.050 | 27.919 | 4,633 |
| 2024-10-31 | 28.180 | 28.180 | 28.140 | 28.140 | 28.008 | 8,411 |
| 2024-10-29 | 28.690 | 29.200 | 28.690 | 29.200 | 29.064 | 4,960 |
| 2024-10-28 | 28.593 | 28.640 | 28.510 | 28.510 | 28.377 | 11,129 |
| 2024-10-25 | 28.770 | 28.770 | 28.770 | 28.770 | 28.636 | 12,510 |
| 2024-10-23 | 29.000 | 29.000 | 29.000 | 29.000 | 28.864 | 11,388 |
| 2024-10-21 | 29.580 | 29.580 | 29.580 | 29.580 | 29.442 | 16,574 |
| 2024-10-18 | 28.380 | 28.670 | 28.380 | 28.670 | 28.536 | 35,332 |
| 2024-10-17 | 27.880 | 27.910 | 27.880 | 27.910 | 27.780 | 28,292 |
| 2024-10-15 | 26.790 | 26.790 | 26.790 | 26.790 | 26.665 | 8,261 |
| 2024-10-11 | 27.095 | 27.095 | 27.095 | 27.095 | 26.968 | 14,356 |
| 2024-10-09 | 26.600 | 26.600 | 26.150 | 26.150 | 26.028 | 11,761 |
| 2024-10-01 | 27.300 | 27.300 | 27.300 | 27.300 | 27.172 | 18,287 |
| 2024-09-30 | 26.750 | 26.750 | 26.670 | 26.670 | 26.545 | 6,416 |
| 2024-09-27 | 26.990 | 26.990 | 26.970 | 26.970 | 26.844 | 18,238 |
| 2024-09-25 | 28.170 | 28.170 | 28.170 | 28.170 | 28.038 | 10,924 |
| 2024-09-24 | 28.255 | 28.255 | 28.255 | 28.255 | 28.123 | 5,239 |
| 2024-09-23 | 28.650 | 28.650 | 28.650 | 28.650 | 28.516 | 9,320 |
| 2024-09-16 | 28.193 | 28.193 | 28.193 | 28.193 | 28.062 | 15,019 |
| 2024-09-13 | 28.100 | 28.100 | 28.090 | 28.090 | 27.959 | 23,819 |
| 2024-09-12 | 27.000 | 27.130 | 27.000 | 27.130 | 27.003 | 22,393 |
| 2024-09-11 | 25.380 | 25.380 | 25.380 | 25.380 | 25.228 | 7,298 |
| 2024-09-10 | 25.020 | 25.020 | 25.020 | 25.020 | 24.870 | 1,721 |
| 2024-09-09 | 24.690 | 24.690 | 24.690 | 24.690 | 24.542 | 2,237 |
| 2024-09-06 | 24.660 | 24.660 | 24.660 | 24.660 | 24.512 | 4,019 |
| 2024-09-05 | 25.095 | 25.095 | 25.095 | 25.095 | 24.944 | 4,827 |
| 2024-09-04 | 24.775 | 24.775 | 24.775 | 24.775 | 24.626 | 2,838 |
| 2024-09-03 | 24.860 | 24.930 | 24.860 | 24.930 | 24.780 | 20,379 |
| 2024-08-22 | 26.770 | 26.770 | 26.470 | 26.470 | 26.311 | 5,440 |
| 2024-08-20 | 27.090 | 27.090 | 27.090 | 27.090 | 26.927 | 10,031 |
| 2024-08-19 | 26.630 | 26.680 | 26.610 | 26.680 | 26.520 | 11,533 |
| 2024-08-16 | 26.000 | 26.000 | 26.000 | 26.000 | 25.844 | 22,111 |
| 2024-08-14 | 25.010 | 25.010 | 25.010 | 25.010 | 24.860 | 21,166 |
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.