Alamos Gold Inc. - 0UGS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	55.24	55.24	55.24	55.24	55.24	20
December 22, 2025	54.5	55.67	55.67	55.99	54.5	15,234
December 19, 2025	52.9	52.9	52.9	52.9	52.9	7,708
December 18, 2025	51.92	52.06	52.06	52.06	51.92	146,280
December 17, 2025	51.52	51.52	51.52	51.52	51.52	6,008
December 16, 2025	51.82	51.82	51.82	51.82	51.82	6,069
December 15, 2025	52.7	51.55	51.55	52.96	51.55	14,371
December 12, 2025	53.52	53.52	53.52	53.52	53.52	6,274
December 11, 2025	51.12	53.36	53.36	53.37	51.12	26,816
December 08, 2025	50.07	50.07	50.07	50.07	50.07	7,556
December 05, 2025	50.64	50.32	50.32	50.85	50.31	10,410
November 27, 2025	51.72	51.72	51.72	51.72	51.72	1,000
November 25, 2025	48.4	49.19	49.19	49.19	48.4	4,354
November 20, 2025	45.82	45.94	45.94	45.94	45.82	200
November 19, 2025	48.81	48.81	48.81	48.81	48.81	7,115
November 17, 2025	46.94	46.94	46.94	46.96	46.94	12,134
November 13, 2025	47.73	47.73	47.73	47.73	47.73	13,331
November 11, 2025	45.76	45.76	45.76	45.76	45.76	18,643
November 10, 2025	45.11	45.11	45.11	45.11	45.11	9,647
November 07, 2025	42.8	42.8	42.8	42.8	42.8	8,154
November 06, 2025	44.22	44.22	44.22	44.22	44.22	7,711
November 05, 2025	43.09	43.09	43.09	43.09	43.09	9,027
November 03, 2025	43.98	43.99	43.99	43.99	43.98	30,392
October 30, 2025	41.44	43.18	43.18	43.18	41.44	28,405
October 28, 2025	42.69	42.69	42.69	42.69	42.69	10,952
October 27, 2025	42.44	41.99	41.99	42.44	41.51	29,757
October 23, 2025	44.75	44.76	44.76	44.76	44.75	16,154
October 22, 2025	43.95	43.95	43.95	43.95	43.95	20,925
October 21, 2025	45.59	44.31	44.31	45.59	44.31	1,300
October 20, 2025	48.88	49.81	49.81	49.81	48.88	400
October 16, 2025	51.78	51.78	51.78	51.78	51.78	19,716
October 15, 2025	50.04	50.04	50.04	50.04	50.04	18,731
October 14, 2025	47.86	47.86	47.86	47.86	47.86	14,973
October 10, 2025	46.32	45.85	45.85	46.32	45.85	17,188
October 09, 2025	45.59	45.59	45.59	45.59	45.59	36,382
October 08, 2025	47.4	47.4	47.4	47.4	47.4	16,245
October 07, 2025	48.43	48.43	48.43	48.43	48.43	41,292
October 06, 2025	48.23	49.04	49.04	49.04	48.23	24,761
September 29, 2025	48.75	48.46	48.49	48.75	48.46	11,357
September 24, 2025	46.18	46.18	46.18	46.18	46.18	29,790
September 22, 2025	45	44.88	44.88	45	44.88	19,305
September 19, 2025	43.74	43.74	43.74	43.74	43.74	400
September 16, 2025	43.58	43.58	43.58	43.58	43.58	62,661
September 09, 2025	45.7	45.32	45.32	45.7	45.32	15,035
September 04, 2025	43.79	43.79	43.79	43.79	43.79	200
September 03, 2025	44.42	44.54	44.54	44.54	44.42	32,258
September 02, 2025	43.57	43.58	43.58	43.58	43.57	51,594

Alamos Gold Inc. (0UGS.L) LSE