Alamos Gold Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	42.020	42.050	41.000	41.950	41.950	334
2026-10-22	42.980	43.500	42.300	42.300	42.300	436
2026-10-21	45.240	45.240	44.400	44.510	44.510	2,693
2026-10-20	44.420	45.220	44.420	45.180	45.180	4
2026-10-19	45.390	45.390	44.910	45.090	45.090	201
2026-10-16	45.140	45.940	45.130	45.130	45.130	12
2026-10-15	44.130	44.990	43.820	44.990	44.990	9
2026-10-14	44.480	44.480	43.040	43.040	43.040	126
2026-10-13	46.630	46.630	44.960	45.260	45.260	1,601
2026-10-09	46.800	47.100	46.680	47.040	47.040	10,620
2026-10-08	45.100	45.720	45.100	45.720	45.720	5,722
2026-10-07	45.170	45.340	44.570	45.090	45.090	12,458
2026-10-06	46.530	46.560	45.950	46.560	46.560	2,936
2026-10-05	46.520	46.520	45.560	45.830	45.830	6,350
2026-10-02	46.280	46.300	45.580	45.840	45.840	1,409
2026-10-01	46.410	46.410	45.530	45.530	45.530	204
2026-09-30	47.580	47.580	46.330	46.390	46.390	1,952
2026-09-29	46.710	46.960	46.500	46.860	46.860	7
2026-09-28	46.280	47.070	45.810	46.410	46.410	26
2026-09-25	48.360	48.830	47.990	48.770	48.770	7
2026-09-24	47.990	48.280	47.610	48.050	48.050	7
2026-09-23	49.560	49.560	48.430	48.850	48.850	120
2026-09-22	49.270	50.730	49.270	50.710	50.710	2
2026-09-21	49.970	50.430	48.920	49.090	49.090	11
2026-09-18	50.400	50.400	49.570	49.570	49.570	3,016
2026-09-17	49.720	50.620	49.720	50.250	50.250	5
2026-09-16	50.010	50.190	49.400	49.400	49.400	3,026
2026-09-15	49.830	49.830	48.440	48.440	48.440	87
2026-09-14	48.500	48.940	48.500	48.940	48.940	613
2026-09-11	49.960	50.450	49.710	49.710	49.710	9
2026-09-10	49.370	49.620	49.200	49.620	49.620	4,210
2026-09-09	51.200	51.840	50.840	51.390	51.390	8
2026-09-08	51.080	51.080	50.420	50.470	50.470	23
2026-09-04	50.830	51.740	50.830	51.330	51.330	4,215
2026-09-03	51.800	51.800	50.550	51.460	51.460	17,646
2026-09-02	49.620	50.670	49.120	49.580	49.580	11,940
2026-09-01	48.940	50.140	48.920	49.200	49.200	28,853
2026-08-31	50.990	50.990	49.690	50.380	50.380	108
2026-08-28	52.600	52.600	50.570	50.670	50.670	220
2026-08-27	52.200	52.650	52.160	52.160	52.160	144
2026-08-26	52.780	53.380	52.400	52.430	52.430	17
2026-08-25	52.450	53.940	52.100	53.940	53.940	415
2026-08-24	52.620	53.650	52.220	52.610	52.610	113
2026-08-21	52.280	52.500	51.810	52.190	52.190	41
2026-08-20	48.820	50.440	48.820	50.430	50.430	1,623
2026-08-19	47.440	50.140	47.440	49.110	49.110	2,280
2026-08-18	46.320	46.470	45.760	45.760	45.760	28
2026-08-17	46.620	47.800	46.450	47.510	47.510	2,559
2026-08-14	46.540	47.000	46.260	46.260	46.260	255
2026-08-13	46.030	46.140	45.550	45.730	45.730	10
2026-08-12	47.520	47.980	46.850	46.850	46.850	1,006
2026-08-11	46.310	47.010	46.310	47.010	47.010	18,722
2026-08-10	46.330	46.330	45.660	46.160	46.160	208
2026-08-07	47.010	47.010	45.580	45.810	45.810	2,936
2026-08-06	43.600	44.130	42.890	43.620	43.620	67
2026-08-05	42.690	44.060	42.690	43.600	43.600	3,224
2026-08-04	41.470	41.650	41.130	41.130	41.130	3,026
2026-07-31	38.960	39.210	38.540	39.210	39.210	22,358
2026-07-30	38.990	39.760	38.990	39.450	39.450	26,302
2026-07-29	40.430	40.910	39.630	40.900	40.900	12,434

Page 1 of 2 · 62 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.