Alamos Gold Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 10.720 | 10.820 | 10.720 | 10.820 | 10.605 | 4,141 |
| 2022-10-03 | 10.500 | 10.500 | 10.500 | 10.500 | 10.291 | 2,897 |
| 2022-09-30 | 10.290 | 10.300 | 10.290 | 10.300 | 10.095 | 12,256 |
| 2022-09-26 | 8.990 | 8.990 | 8.970 | 8.970 | 8.791 | 1,880 |
| 2022-09-01 | 9.150 | 9.150 | 9.150 | 9.150 | 8.935 | 1,821 |
| 2022-08-30 | 9.660 | 9.660 | 9.660 | 9.660 | 9.433 | 6,850 |
| 2022-08-23 | 10.210 | 10.210 | 10.210 | 10.210 | 9.970 | 5,353 |
| 2022-06-14 | 9.420 | 9.420 | 9.420 | 9.420 | 9.167 | 669 |
| 2022-06-07 | 9.890 | 9.890 | 9.890 | 9.890 | 9.624 | 447 |
| 2022-04-29 | 10.260 | 10.260 | 10.260 | 10.260 | 9.984 | 1,394 |
| 2022-04-28 | 9.780 | 9.880 | 9.780 | 9.850 | 9.585 | 31,088 |
| 2022-04-25 | 10.050 | 10.060 | 10.050 | 10.060 | 9.790 | 7,764 |
| 2022-04-22 | 10.470 | 10.470 | 10.470 | 10.470 | 10.189 | 2,263 |
| 2022-04-20 | 10.910 | 10.910 | 10.910 | 10.910 | 10.617 | 14,638 |
| 2022-04-13 | 11.250 | 11.250 | 11.250 | 11.250 | 10.948 | 40,144 |
| 2022-04-12 | 11.150 | 11.150 | 11.150 | 11.150 | 10.851 | 1,774 |
| 2022-03-08 | 10.770 | 10.770 | 10.770 | 10.770 | 10.451 | 5,068 |
| 2022-03-07 | 10.220 | 10.220 | 10.220 | 10.220 | 9.917 | 1,444 |
| 2022-03-02 | 9.570 | 9.570 | 9.570 | 9.570 | 9.286 | 12,618 |
| 2022-02-24 | 9.310 | 9.310 | 9.310 | 9.310 | 9.034 | 4,511 |
| 2022-02-23 | 9.550 | 9.550 | 9.550 | 9.550 | 9.267 | 1,220 |
| 2022-02-17 | 9.460 | 9.570 | 9.460 | 9.570 | 9.286 | 1,800 |
| 2022-01-27 | 8.490 | 8.490 | 8.490 | 8.490 | 8.238 | 1,870 |
| 2022-01-26 | 8.920 | 8.920 | 8.920 | 8.920 | 8.656 | 3,810 |
| 2022-01-25 | 8.940 | 8.940 | 8.940 | 8.940 | 8.675 | 3,736 |
| 2022-01-24 | 8.760 | 8.910 | 8.760 | 8.910 | 8.646 | 4,450 |
| 2022-01-20 | 9.240 | 9.240 | 9.240 | 9.240 | 8.966 | 3,165 |
| 2022-01-19 | 9.180 | 9.180 | 9.180 | 9.180 | 8.908 | 6,756 |
| 2022-01-18 | 8.520 | 8.520 | 8.490 | 8.490 | 8.238 | 4,586 |
| 2022-01-11 | 9.070 | 9.070 | 9.070 | 9.070 | 8.801 | 37,347 |
| 2021-12-20 | 9.230 | 9.230 | 9.230 | 9.230 | 8.956 | 100 |
| 2021-12-17 | 9.380 | 9.380 | 9.380 | 9.380 | 9.102 | 600 |
| 2021-12-07 | 9.540 | 9.540 | 9.540 | 9.540 | 9.257 | 585 |
| 2021-12-03 | 9.430 | 9.430 | 9.430 | 9.430 | 9.120 | 656 |
| 2021-12-01 | 10.110 | 10.110 | 10.090 | 10.090 | 9.758 | 11,040 |
| 2021-11-30 | 9.975 | 10.038 | 9.807 | 10.025 | 9.695 | 12,088 |
| 2021-11-10 | 10.570 | 10.570 | 10.570 | 10.570 | 10.222 | 8,257 |
| 2021-11-08 | 9.870 | 9.870 | 9.870 | 9.870 | 9.545 | 9,046 |
| 2021-10-29 | 9.180 | 9.180 | 9.180 | 9.180 | 8.878 | 4,159 |
| 2021-10-28 | 9.920 | 9.920 | 9.920 | 9.920 | 9.593 | 2,423 |
← NewerPage 9 of 9 · 520 trading days
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.