Alamos Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-16	16.800	16.800	16.800	16.800	16.612	6,604
2023-10-02	15.080	15.080	15.080	15.080	14.911	11,652
2023-09-18	17.015	17.015	17.015	17.015	16.824	3,173
2023-08-23	15.896	15.896	15.896	15.896	15.686	4,828
2023-08-21	15.440	15.440	15.440	15.440	15.236	2,354
2023-08-17	15.258	15.258	15.254	15.255	15.054	6,271
2023-07-31	16.430	16.430	16.220	16.355	16.139	11,409
2023-07-28	16.100	16.220	16.100	16.220	16.006	8,504
2023-07-20	16.850	16.850	16.850	16.850	16.628	5,010
2023-07-17	16.810	16.810	16.810	16.810	16.588	822
2023-07-14	16.720	16.720	16.720	16.720	16.500	3,310
2023-07-04	15.895	15.895	15.895	15.895	15.685	2,324
2023-06-13	16.933	17.057	16.920	17.045	16.788	3,850
2023-06-12	16.600	16.600	16.590	16.590	16.339	6,527
2023-06-05	16.620	16.620	16.620	16.620	16.368	1,201
2023-05-18	17.010	17.010	17.010	17.010	16.753	2,844
2023-05-16	17.570	17.570	17.420	17.420	17.157	7,390
2023-05-04	18.990	19.060	18.890	18.890	18.605	18,092
2023-04-28	17.575	17.575	17.575	17.575	17.310	3,520
2023-04-24	17.520	17.520	17.520	17.520	17.255	1,575
2023-04-20	17.188	17.420	17.164	17.420	17.157	5,140
2023-04-19	17.030	17.150	17.030	17.150	16.891	11,048
2023-04-18	17.820	17.820	17.820	17.820	17.551	12,459
2023-04-14	17.635	17.635	17.635	17.635	17.369	11,162
2023-04-12	18.040	18.040	18.040	18.040	17.767	5,973
2023-04-11	17.900	17.900	17.900	17.900	17.630	7,775
2023-04-03	16.630	16.630	16.630	16.630	16.379	5,739
2023-03-31	16.630	16.630	16.630	16.630	16.379	3,497
2023-03-30	16.440	16.440	16.440	16.440	16.192	2,353
2023-03-29	16.455	16.455	16.455	16.455	16.206	3,766
2023-03-28	16.100	16.100	16.100	16.100	15.857	14,920
2023-03-23	15.720	16.045	15.720	16.045	15.803	31,984
2023-03-22	15.220	15.220	15.220	15.220	14.990	10,933
2023-03-21	14.980	14.980	14.980	14.980	14.754	3,519
2023-03-20	15.489	15.510	15.460	15.510	15.276	19,840
2023-03-17	15.120	15.120	15.120	15.120	14.892	24,068
2023-03-15	14.600	14.600	14.600	14.600	14.379	24,837
2023-03-14	14.710	14.710	14.710	14.710	14.454	15,206
2023-03-08	13.840	13.840	13.840	13.840	13.599	2,204
2023-03-07	13.790	13.790	13.790	13.790	13.550	4,875
2023-02-28	13.830	13.830	13.830	13.830	13.589	2,307
2023-02-21	13.890	13.890	13.890	13.890	13.648	10,946
2023-02-03	14.310	14.310	14.310	14.310	14.061	7,489
2023-01-31	14.661	14.707	14.648	14.698	14.442	5,300
2023-01-20	14.780	14.780	14.780	14.780	14.523	1,485
2023-01-19	14.860	14.860	14.860	14.860	14.601	6,080
2023-01-18	14.630	14.630	14.630	14.630	14.375	3,542
2023-01-11	14.600	14.600	14.600	14.600	14.346	2,299
2023-01-04	14.277	14.277	14.277	14.277	14.029	6,541
2023-01-03	14.170	14.200	14.010	14.200	13.953	13,030
2022-12-15	13.020	13.020	13.020	13.020	12.793	3,885
2022-12-14	13.483	13.486	13.441	13.442	13.208	3,559
2022-12-13	13.870	13.870	13.870	13.870	13.628	3,493
2022-12-02	13.290	13.290	13.290	13.290	13.025	721
2022-11-25	12.870	12.870	12.870	12.870	12.614	400
2022-11-14	11.868	11.868	11.868	11.868	11.632	5,746
2022-11-04	10.580	10.770	10.580	10.770	10.556	2,023
2022-10-28	10.910	10.910	10.900	10.900	10.683	2,950
2022-10-27	10.960	10.960	10.960	10.960	10.742	3,737
2022-10-25	10.540	10.540	10.540	10.540	10.330	980

← NewerPage 8 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.