Minera Alamos Inc. (MAIFF)
OTCMKTS
· Delayed Price · Currency is USD
0.2813
+0.0093 (3.41%)
Jun 6, 2025, 3:59 PM EDT
Minera Alamos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 2.85% | 651,681 |
| Jun 5, 2025 | 0.28 | 0.29 | 0.27 | 0.27 | 0.27 | -2.32% | 390,078 |
| Jun 4, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | 2.92% | 179,037 |
| Jun 3, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | 0.65% | 484,485 |
| Jun 2, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 0.47% | 969,849 |
| May 30, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | -0.36% | 325,321 |
| May 29, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 5.81% | 207,310 |
| May 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.71% | 124,955 |
| May 27, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 8.19% | 260,527 |
| May 23, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 2.66% | 245,099 |
| May 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.77% | 133,395 |
| May 21, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -0.90% | 71,369 |
| May 20, 2025 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | -1.96% | 393,197 |
| May 19, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | 4.56% | 81,096 |
| May 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.25% | 35,745 |
| May 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.05% | 212,965 |
| May 14, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | -2.12% | 460,021 |
| May 13, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -1.81% | 170,515 |
| May 12, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -4.75% | 248,519 |
| May 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.64% | 489,123 |
| May 8, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.09% | 151,049 |
| May 7, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -0.94% | 555,354 |
| May 6, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 5.94% | 277,243 |
| May 5, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.57% | 95,342 |
| May 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -0.78% | 165,938 |
| May 1, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.15% | 186,499 |
| Apr 30, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.97% | 431,303 |
| Apr 29, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 1.41% | 190,014 |
| Apr 28, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.63% | 74,076 |
| Apr 25, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.54% | 81,231 |
| Apr 24, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.60% | 37,461 |
| Apr 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -3.47% | 299,978 |
| Apr 22, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 0.97% | 232,683 |
| Apr 21, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.95% | 283,034 |
| Apr 17, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.62% | 900,759 |
| Apr 16, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -0.50% | 591,082 |
| Apr 15, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 0.21% | 778,917 |
| Apr 14, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.29% | 345,226 |
| Apr 11, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.33% | 527,710 |
| Apr 10, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.98% | 305,037 |
| Apr 9, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | 6.84% | 342,592 |
| Apr 8, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.66% | 203,386 |
| Apr 7, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 5.17% | 276,647 |
| Apr 4, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -9.67% | 356,926 |
| Apr 3, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 1.13% | 172,683 |
| Apr 2, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -0.54% | 96,013 |
| Apr 1, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | 0.46% | 516,890 |
| Mar 31, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.56% | 461,763 |
| Mar 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.19% | 467,160 |
| Mar 27, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.33% | 203,873 |