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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	62.97	64.17	64.17	64.17	61.92	14,039
February 19, 2026	59.32	61.56	61.56	62.83	59.32	10,694
February 18, 2026	60.34	60.12	60.12	60.49	59.63	13,616
February 17, 2026	59	58.66	58.66	59	57.06	13,410
February 13, 2026	59.44	61.42	61.42	61.42	59.44	10,526
February 12, 2026	62.21	60	60	63.19	60	25,865
February 11, 2026	62.5	61.8	61.8	62.63	61.51	29,246
February 10, 2026	59.3	60.53	60.53	60.53	58.9	9,267
February 09, 2026	55.33	58.29	58.29	58.66	55.33	12,004
February 06, 2026	53.86	53.85	53.85	53.86	53.31	60,081
February 05, 2026	53.64	51.98	51.98	53.68	51.87	17,542
February 04, 2026	53.88	54.88	54.88	55.33	53.88	33,293
February 03, 2026	52.93	51.35	51.35	52.93	51.35	29,978
February 02, 2026	49.96	50.06	50.06	51.2	49.96	38,666
January 30, 2026	52.56	50.34	50.34	53.21	50.32	38,916
January 29, 2026	60.89	56.09	56.09	60.89	56.09	40,211
January 28, 2026	60.43	59.78	59.78	60.86	59.6	11,633
January 27, 2026	56.86	58.34	58.34	58.34	56.79	18,553
January 26, 2026	60.89	60.19	60.19	60.89	60.19	34,022
January 22, 2026	56.04	58.29	58.29	58.29	56.04	18,324
January 21, 2026	57.3	57.3	57.3	57.3	57.3	13,203
January 20, 2026	56.04	56.22	56.22	56.53	56.04	16,789
January 19, 2026	55.07	54.72	54.72	55.07	54.45	3,448
January 16, 2026	55.71	55.71	55.71	55.71	55.71	6,486
January 15, 2026	55.89	55.62	55.62	55.89	55.57	17,661
January 14, 2026	58.79	58.79	58.79	58.79	58.79	8,126
January 06, 2026	55.76	56.1	56.1	56.1	55.76	1,000
January 05, 2026	54.26	54.26	54.26	54.26	54.26	3,000
December 30, 2025	53.68	53.85	53.85	53.85	53.66	3,746
December 29, 2025	53.93	53.15	53.15	53.93	53.15	17,381
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

Alamos Gold Inc. (0UGS.L) LSE