Minera Alamos Inc. (FRA:PYC)
Germany · Delayed Price · Currency is EUR 3.925
-0.175 (-4.27%)
Last updated: Jan 29, 2026, 8:04 AM CET
Minera Alamos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -5.73% | 4,400 |
| Jan 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -4.27% | - |
| Jan 28, 2026 | 3.61 | 4.10 | 3.61 | 4.10 | 4.10 | 10.66% | 200 |
| Jan 27, 2026 | 3.65 | 3.71 | 3.64 | 3.71 | 3.71 | -4.02% | 3,734 |
| Jan 26, 2026 | 3.85 | 3.86 | 3.85 | 3.86 | 3.86 | 1.71% | 1,800 |
| Jan 23, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.43% | - |
| Jan 22, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 0.13% | - |
| Jan 21, 2026 | 3.78 | 3.85 | 3.68 | 3.85 | 3.85 | -8.23% | 3,562 |
| Jan 20, 2026 | 4.00 | 4.19 | 3.99 | 4.19 | 4.19 | 2.20% | 1,251 |
| Jan 19, 2026 | 3.78 | 4.10 | 3.78 | 4.10 | 4.10 | 8.18% | 7,204 |
| Jan 16, 2026 | 3.91 | 3.91 | 3.79 | 3.79 | 3.79 | -5.37% | 493 |
| Jan 15, 2026 | 3.77 | 4.01 | 3.77 | 4.01 | 4.01 | 8.24% | 550 |
| Jan 14, 2026 | 3.35 | 3.70 | 3.31 | 3.70 | 3.70 | 10.61% | 1,677 |
| Jan 13, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.36% | - |
| Jan 12, 2026 | 3.12 | 3.30 | 3.12 | 3.30 | 3.30 | 7.49% | 1,444 |
| Jan 9, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -0.52% | 1 |
| Jan 8, 2026 | 3.15 | 3.19 | 3.04 | 3.09 | 3.09 | -7.02% | 146 |
| Jan 7, 2026 | 3.31 | 3.32 | 3.31 | 3.32 | 3.32 | -2.95% | 500 |
| Jan 6, 2026 | 3.17 | 3.42 | 3.17 | 3.42 | 3.42 | 8.92% | 700 |
| Jan 2, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Dec 30, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -6.47% | - |
| Dec 29, 2025 | 3.10 | 3.40 | 3.08 | 3.40 | 3.40 | 20.57% | 4,900 |
| Dec 23, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 5.22% | - |
| Dec 22, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 5.51% | - |
| Dec 19, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Dec 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.31% | - |
| Dec 17, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -3.70% | - |
| Dec 16, 2025 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | -0.74% | 370 |
| Dec 15, 2025 | 2.56 | 2.72 | 2.56 | 2.72 | 2.72 | 4.62% | 250 |
| Dec 12, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | - |
| Dec 11, 2025 | 2.56 | 2.66 | 2.56 | 2.66 | 2.66 | 3.91% | 740 |
| Dec 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Dec 9, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | 1,000 |
| Dec 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Dec 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Dec 4, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 3.97% | - |
| Dec 3, 2025 | 2.62 | 2.62 | 2.52 | 2.52 | 2.52 | -5.97% | 9,001 |
| Dec 2, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 2.29% | - |
| Dec 1, 2025 | 2.56 | 2.62 | 2.56 | 2.62 | 2.62 | - | 1,000 |
| Nov 28, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | 8 |
| Nov 27, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 4.03% | - |
| Nov 26, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.64% | - |
| Nov 25, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 2.52% | - |
| Nov 24, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 5.31% | - |
| Nov 21, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -7.38% | - |
| Nov 20, 2025 | 2.36 | 2.44 | 2.36 | 2.44 | 2.44 | 2.52% | 800 |
| Nov 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 4.39% | - |
| Nov 18, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | - |
| Nov 17, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -3.36% | - |
| Nov 14, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -7.75% | - |