Alamos Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 25.155 | 25.500 | 25.155 | 25.500 | 25.347 | 9,411 |
| 2024-08-12 | 24.930 | 24.930 | 24.930 | 24.930 | 24.780 | 9,927 |
| 2024-08-06 | 23.960 | 23.960 | 23.960 | 23.960 | 23.816 | 5,147 |
| 2024-08-02 | 24.300 | 24.300 | 24.300 | 24.300 | 24.154 | 26,279 |
| 2024-08-01 | 24.850 | 24.850 | 23.755 | 23.755 | 23.612 | 18,591 |
| 2024-07-30 | 23.250 | 23.250 | 23.250 | 23.250 | 23.110 | 14,531 |
| 2024-07-29 | 22.970 | 22.970 | 22.970 | 22.970 | 22.832 | 1,501 |
| 2024-07-25 | 23.051 | 23.071 | 23.051 | 23.071 | 22.932 | 9,257 |
| 2024-07-19 | 23.375 | 23.375 | 23.375 | 23.375 | 23.235 | 7,209 |
| 2024-07-18 | 23.345 | 23.345 | 23.345 | 23.345 | 23.205 | 2,823 |
| 2024-07-17 | 23.850 | 23.850 | 23.850 | 23.850 | 23.707 | 8,507 |
| 2024-07-16 | 24.480 | 24.480 | 24.220 | 24.220 | 24.075 | 7,618 |
| 2024-07-15 | 24.140 | 24.220 | 24.120 | 24.120 | 23.975 | 9,622 |
| 2024-07-11 | 23.410 | 23.410 | 23.410 | 23.410 | 23.269 | 3,656 |
| 2024-07-05 | 22.807 | 22.857 | 22.807 | 22.844 | 22.706 | 7,216 |
| 2024-07-03 | 22.170 | 22.170 | 22.170 | 22.170 | 22.037 | 13,699 |
| 2024-06-13 | 21.250 | 21.250 | 21.250 | 21.250 | 21.122 | 8,974 |
| 2024-06-03 | 22.950 | 22.950 | 22.950 | 22.950 | 22.775 | 3,321 |
| 2024-05-31 | 22.870 | 22.870 | 22.870 | 22.870 | 22.696 | 16,773 |
| 2024-05-24 | 22.900 | 22.900 | 22.900 | 22.900 | 22.726 | 1,448 |
| 2024-05-14 | 21.425 | 21.425 | 21.395 | 21.395 | 21.232 | 13,155 |
| 2024-04-26 | 20.700 | 20.700 | 20.700 | 20.700 | 20.542 | 11,042 |
| 2024-04-19 | 20.644 | 21.060 | 20.630 | 21.060 | 20.900 | 33,316 |
| 2024-04-18 | 20.700 | 20.700 | 20.680 | 20.680 | 20.523 | 2,403 |
| 2024-04-12 | 21.820 | 21.820 | 21.820 | 21.820 | 21.654 | 35,176 |
| 2024-04-04 | 19.685 | 19.685 | 19.685 | 19.685 | 19.535 | 26,531 |
| 2024-04-02 | 19.660 | 19.660 | 19.660 | 19.660 | 19.510 | 12,357 |
| 2024-03-27 | 19.530 | 19.530 | 19.530 | 19.530 | 19.381 | 17,148 |
| 2024-03-26 | 18.460 | 18.460 | 18.460 | 18.460 | 18.319 | 12,395 |
| 2024-03-21 | 18.450 | 18.450 | 18.450 | 18.450 | 18.309 | 19,909 |
| 2024-03-18 | 18.310 | 18.310 | 18.284 | 18.284 | 18.145 | 4,949 |
| 2024-03-11 | 17.950 | 18.260 | 17.950 | 18.260 | 18.088 | 8,546 |
| 2024-03-08 | 18.260 | 18.260 | 18.260 | 18.260 | 18.088 | 7,967 |
| 2024-03-07 | 18.100 | 18.100 | 18.100 | 18.100 | 17.929 | 10,182 |
| 2024-03-06 | 17.630 | 17.810 | 17.630 | 17.810 | 17.642 | 12,676 |
| 2024-03-04 | 17.300 | 17.300 | 17.300 | 17.300 | 17.137 | 6,035 |
| 2024-02-28 | 15.530 | 15.530 | 15.530 | 15.530 | 15.383 | 7,410 |
| 2024-02-23 | 15.380 | 15.380 | 15.380 | 15.380 | 15.235 | 7,110 |
| 2024-02-21 | 15.780 | 15.780 | 15.780 | 15.780 | 15.631 | 956 |
| 2024-02-20 | 16.000 | 16.000 | 16.000 | 16.000 | 15.849 | 5,324 |
| 2024-02-16 | 15.670 | 15.740 | 15.670 | 15.740 | 15.591 | 4,841 |
| 2024-02-14 | 15.330 | 15.330 | 15.330 | 15.330 | 15.185 | 11,837 |
| 2024-02-13 | 15.810 | 15.810 | 15.750 | 15.750 | 15.601 | 10,934 |
| 2024-02-12 | 16.090 | 16.150 | 16.090 | 16.150 | 15.997 | 2,657 |
| 2024-02-09 | 15.980 | 15.980 | 15.980 | 15.980 | 15.829 | 4,813 |
| 2024-01-31 | 16.400 | 16.400 | 16.400 | 16.400 | 16.245 | 2,164 |
| 2024-01-30 | 16.570 | 16.570 | 16.570 | 16.570 | 16.414 | 103 |
| 2024-01-22 | 16.260 | 16.260 | 16.240 | 16.240 | 16.087 | 614 |
| 2024-01-17 | 16.430 | 16.430 | 16.430 | 16.430 | 16.275 | 5,641 |
| 2024-01-10 | 16.880 | 16.880 | 16.880 | 16.880 | 16.721 | 585 |
| 2024-01-08 | 17.278 | 17.278 | 17.230 | 17.230 | 17.067 | 4,022 |
| 2024-01-05 | 17.280 | 17.280 | 17.280 | 17.280 | 17.117 | 3,598 |
| 2023-12-22 | 18.955 | 18.955 | 18.955 | 18.955 | 18.776 | 8,745 |
| 2023-12-21 | 18.400 | 18.400 | 18.400 | 18.400 | 18.226 | 1,701 |
| 2023-12-19 | 18.921 | 18.921 | 18.921 | 18.921 | 18.742 | 30,763 |
| 2023-11-29 | 19.610 | 19.620 | 19.610 | 19.620 | 19.400 | 5,204 |
| 2023-11-28 | 19.190 | 19.190 | 19.190 | 19.190 | 18.975 | 20,763 |
| 2023-11-27 | 18.920 | 18.920 | 18.920 | 18.920 | 18.708 | 9,700 |
| 2023-10-31 | 17.804 | 17.804 | 17.469 | 17.469 | 17.273 | 10,817 |
| 2023-10-20 | 17.470 | 17.470 | 17.470 | 17.470 | 17.274 | 13,139 |
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.