Minera Alamos Inc. (FRA:PYCP)
Germany · Delayed Price · Currency is EUR 0.2620
+0.0040 (1.55%)
At close: Nov 28, 2025
Minera Alamos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | 81 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.03% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.64% | - |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | - |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.31% | - |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.38% | - |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | 8,000 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.39% | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | 4 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.75% | - |
| Nov 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 12.17% | 14 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.96% | 15,000 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | - |
| Nov 10, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 12.61% | 10,000 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | - |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.74% | 55,000 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | - |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | - |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.40% | - |
| Oct 30, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.84% | 82,000 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.46% | 22,500 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.61% | 3 |
| Oct 27, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -7.26% | 30,000 |
| Oct 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.59% | 10,400 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -7.35% | 30,000 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.56% | 4,000 |
| Oct 20, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 15.20% | 92,103 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -14.97% | 12,592 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.08% | - |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 6.67% | 15,500 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 55,000 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 250 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 30,000 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.06% | - |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | 10,000 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.26% | 31 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 50,000 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.09% | - |
| Oct 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.25% | 10,000 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.29% | - |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.96% | 13,933 |
| Sep 29, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | 1.50% | 98,301 |
| Sep 26, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.40% | 83,533 |
| Sep 25, 2025 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -5.30% | 262,365 |
| Sep 24, 2025 | 0.22 | 0.30 | 0.22 | 0.26 | 0.26 | 15.79% | 444,131 |
| Sep 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 11,000 |