Alicanto Minerals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	1.65	1.70	1.59	1.68	1.68	4.35%	351,167
Apr 13, 2026	1.72	1.72	1.60	1.61	1.61	-6.94%	143,336
Apr 10, 2026	1.70	1.73	1.64	1.73	1.73	-	135,271
Apr 9, 2026	1.80	1.83	1.72	1.73	1.73	-9.42%	151,487
Apr 8, 2026	1.75	1.92	1.75	1.91	1.91	14.71%	317,397
Apr 7, 2026	1.74	1.75	1.64	1.67	1.67	2.15%	182,904
Apr 2, 2026	1.76	1.76	1.59	1.63	1.63	-5.51%	166,867
Apr 1, 2026	1.66	1.77	1.66	1.73	1.73	11.65%	443,707
Mar 31, 2026	1.47	1.57	1.45	1.55	1.55	3.69%	67,629
Mar 30, 2026	1.51	1.53	1.47	1.49	1.49	0.68%	131,198
Mar 27, 2026	1.54	1.54	1.43	1.48	1.48	-4.52%	102,594
Mar 26, 2026	1.50	1.57	1.40	1.55	1.55	5.08%	246,909
Mar 25, 2026	1.33	1.52	1.33	1.48	1.48	11.74%	379,508
Mar 24, 2026	1.33	1.42	1.28	1.32	1.32	5.60%	243,944
Mar 23, 2026	1.39	1.39	1.23	1.25	1.25	-11.35%	416,711
Mar 20, 2026	1.50	1.50	1.38	1.41	1.41	-6.31%	134,761
Mar 19, 2026	1.56	1.56	1.43	1.51	1.51	-5.94%	109,496
Mar 18, 2026	1.48	1.60	1.48	1.60	1.60	8.11%	246,135
Mar 17, 2026	1.45	1.55	1.45	1.48	1.48	4.59%	212,780
Mar 16, 2026	1.47	1.50	1.34	1.42	1.42	-8.41%	317,305
Mar 13, 2026	1.61	1.63	1.55	1.55	1.55	-8.85%	208,719
Mar 12, 2026	1.85	1.85	1.65	1.70	1.70	-8.13%	300,775
Mar 11, 2026	1.89	1.99	1.84	1.85	1.85	-1.07%	210,221
Mar 10, 2026	1.92	1.92	1.85	1.87	1.87	-4.36%	49,726
Mar 9, 2026	2.05	2.05	1.89	1.95	1.95	-3.94%	229,836
Mar 6, 2026	2.18	2.18	1.97	2.03	2.03	-5.14%	117,581
Mar 5, 2026	2.20	2.26	2.14	2.14	2.14	1.90%	271,066
Mar 4, 2026	2.08	2.15	2.04	2.10	2.10	-3.67%	1,199,298
Mar 3, 2026	2.25	2.30	2.15	2.18	2.18	-7.63%	144,745
Mar 2, 2026	2.34	2.42	2.28	2.36	2.36	3.51%	157,980
Feb 27, 2026	2.30	2.30	2.22	2.28	2.28	-0.44%	121,997
Feb 26, 2026	2.30	2.36	2.23	2.29	2.29	-1.29%	180,333
Feb 25, 2026	2.15	2.39	2.11	2.32	2.32	9.95%	422,256
Feb 24, 2026	2.08	2.25	2.07	2.11	2.11	1.93%	236,694
Feb 23, 2026	1.98	2.17	1.95	2.07	2.07	5.08%	299,989
Feb 20, 2026	1.81	1.98	1.81	1.97	1.97	9.44%	173,651
Feb 19, 2026	1.84	1.93	1.80	1.80	1.80	-2.17%	175,886
Feb 18, 2026	1.90	1.90	1.80	1.84	1.84	-5.64%	103,954
Feb 17, 2026	1.80	2.04	1.78	1.95	1.95	5.12%	628,890
Feb 16, 2026	2.05	2.09	1.85	1.86	1.86	-8.17%	250,419
Feb 13, 2026	2.04	2.06	1.86	2.02	2.02	-12.17%	383,114
Feb 12, 2026	2.30	2.30	2.05	2.30	2.30	9.52%	205,800
Feb 2, 2026	1.92	2.16	1.80	2.10	2.10	-2.78%	488,251
Jan 30, 2026	2.10	2.34	2.04	2.16	2.16	2.86%	411,950
Jan 29, 2026	2.16	2.28	2.04	2.10	2.10	-2.78%	448,968
Jan 28, 2026	1.86	2.28	1.86	2.16	2.16	16.13%	854,069
Jan 27, 2026	1.92	1.92	1.74	1.86	1.86	-3.12%	185,801
Jan 23, 2026	1.86	1.92	1.86	1.92	1.92	6.67%	182,692
Jan 22, 2026	1.86	1.86	1.74	1.80	1.80	-3.23%	104,651
Jan 21, 2026	1.86	1.92	1.80	1.86	1.86	3.33%	359,326