Alamos Gold Inc. (0UGS.L) LSE

49.81

-1.97(-3.80%)

Updated at October 20 03:25PM

Currency In CAD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	38.28	38.28	38.28	38.28	38.28	30,865
August 18, 2025	35.78	35.99	35.99	35.99	35.78	300
August 12, 2025	35.63	35.63	35.63	35.63	35.63	33,125
August 06, 2025	36.16	36.16	36.16	36.16	36.16	200
August 01, 2025	34.29	34.29	34.29	34.29	34.29	8,250
July 31, 2025	33.83	33.81	33.81	33.83	33.81	68,362
July 28, 2025	34.72	34.72	34.72	34.72	34.72	6,214
July 18, 2025	34.1	34.13	34.13	34.14	34.1	20,316
July 15, 2025	35.56	35.56	35.56	35.56	35.56	29,620
July 14, 2025	36.59	36.73	36.73	36.73	36.59	20,092