Minera Alamos Inc. (MAIFF)
OTCMKTS · Delayed Price · Currency is USD
4.070
+0.190 (4.90%)
At close: Mar 27, 2026
MAIFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.99 | 4.14 | 3.94 | 4.07 | 4.07 | 4.90% | 106,597 |
| Mar 26, 2026 | 4.06 | 4.09 | 3.88 | 3.88 | 3.88 | -6.51% | 159,436 |
| Mar 25, 2026 | 4.17 | 4.35 | 4.08 | 4.15 | 4.15 | 0.48% | 148,847 |
| Mar 24, 2026 | 4.00 | 4.17 | 3.84 | 4.13 | 4.13 | 4.82% | 431,746 |
| Mar 23, 2026 | 3.92 | 4.11 | 3.80 | 3.94 | 3.94 | 1.55% | 395,223 |
| Mar 20, 2026 | 3.99 | 4.10 | 3.81 | 3.88 | 3.88 | -2.76% | 293,571 |
| Mar 19, 2026 | 4.20 | 4.20 | 3.78 | 3.99 | 3.99 | -6.12% | 310,563 |
| Mar 18, 2026 | 4.51 | 4.51 | 4.24 | 4.25 | 4.25 | -6.24% | 268,665 |
| Mar 17, 2026 | 4.50 | 4.67 | 4.49 | 4.53 | 4.53 | 2.09% | 96,554 |
| Mar 16, 2026 | 4.68 | 4.87 | 4.38 | 4.44 | 4.44 | -5.13% | 270,606 |
| Mar 13, 2026 | 4.60 | 4.86 | 4.43 | 4.68 | 4.68 | -0.43% | 190,123 |
| Mar 12, 2026 | 5.10 | 5.10 | 4.69 | 4.70 | 4.70 | -8.20% | 208,262 |
| Mar 11, 2026 | 5.21 | 5.23 | 5.00 | 5.12 | 5.12 | 0.20% | 67,483 |
| Mar 10, 2026 | 5.04 | 5.21 | 5.04 | 5.11 | 5.11 | 3.04% | 120,866 |
| Mar 9, 2026 | 4.97 | 4.98 | 4.65 | 4.96 | 4.96 | -0.42% | 231,869 |
| Mar 6, 2026 | 4.80 | 5.00 | 4.72 | 4.98 | 4.98 | 2.47% | 314,201 |
| Mar 5, 2026 | 5.04 | 5.11 | 4.77 | 4.86 | 4.86 | -3.57% | 188,499 |
| Mar 4, 2026 | 5.24 | 5.24 | 4.99 | 5.04 | 5.04 | -1.27% | 190,246 |
| Mar 3, 2026 | 5.14 | 5.26 | 4.94 | 5.11 | 5.11 | -6.16% | 232,739 |
| Mar 2, 2026 | 5.30 | 5.50 | 5.15 | 5.44 | 5.44 | 1.68% | 293,756 |
| Feb 27, 2026 | 4.93 | 5.36 | 4.90 | 5.35 | 5.35 | 9.34% | 438,010 |
| Feb 26, 2026 | 4.80 | 4.90 | 4.72 | 4.89 | 4.89 | 0.89% | 94,639 |
| Feb 25, 2026 | 3.55 | 4.88 | 3.55 | 4.85 | 4.85 | 4.37% | 228,455 |
| Feb 24, 2026 | 4.31 | 4.65 | 4.26 | 4.65 | 4.65 | 5.61% | 184,907 |
| Feb 23, 2026 | 4.25 | 4.43 | 4.23 | 4.40 | 4.40 | 3.53% | 371,653 |
| Feb 20, 2026 | 4.03 | 4.25 | 4.03 | 4.25 | 4.25 | 5.72% | 85,268 |
| Feb 19, 2026 | 3.90 | 4.04 | 3.86 | 4.02 | 4.02 | 3.08% | 226,797 |
| Feb 18, 2026 | 3.94 | 4.00 | 3.84 | 3.90 | 3.90 | -0.26% | 186,456 |
| Feb 17, 2026 | 3.97 | 4.02 | 3.83 | 3.91 | 3.91 | -2.25% | 111,807 |
| Feb 13, 2026 | 3.99 | 4.13 | 3.97 | 4.00 | 4.00 | 0.25% | 291,091 |
| Feb 12, 2026 | 4.25 | 4.34 | 3.94 | 3.99 | 3.99 | -6.78% | 169,114 |
| Feb 11, 2026 | 4.43 | 4.48 | 4.22 | 4.28 | 4.28 | -1.11% | 512,412 |
| Feb 10, 2026 | 4.43 | 4.43 | 4.19 | 4.33 | 4.33 | 0.65% | 170,157 |
| Feb 9, 2026 | 4.24 | 4.43 | 4.19 | 4.30 | 4.30 | 0.47% | 578,840 |
| Feb 6, 2026 | 3.91 | 4.32 | 3.90 | 4.28 | 4.28 | 9.46% | 341,983 |
| Feb 5, 2026 | 4.22 | 4.22 | 3.85 | 3.91 | 3.91 | -6.01% | 396,123 |
| Feb 4, 2026 | 4.32 | 4.40 | 4.03 | 4.16 | 4.16 | -3.70% | 141,040 |
| Feb 3, 2026 | 4.32 | 4.46 | 4.18 | 4.32 | 4.32 | 2.37% | 158,964 |
| Feb 2, 2026 | 3.99 | 4.28 | 3.99 | 4.22 | 4.22 | 0.96% | 373,598 |
| Jan 30, 2026 | 4.80 | 4.80 | 4.02 | 4.18 | 4.18 | -12.00% | 379,718 |
| Jan 29, 2026 | 4.71 | 4.98 | 4.41 | 4.75 | 4.75 | 0.42% | 407,759 |
| Jan 28, 2026 | 4.65 | 4.95 | 4.60 | 4.73 | 4.73 | 7.01% | 1,829,271 |
| Jan 27, 2026 | 4.49 | 4.56 | 4.25 | 4.42 | 4.42 | - | 303,438 |
| Jan 26, 2026 | 4.60 | 4.75 | 4.25 | 4.42 | 4.42 | -3.28% | 1,217,224 |
| Jan 23, 2026 | 4.53 | 4.65 | 4.39 | 4.57 | 4.57 | 0.88% | 453,700 |
| Jan 22, 2026 | 4.55 | 4.72 | 4.51 | 4.53 | 4.53 | -0.66% | 822,731 |
| Jan 21, 2026 | 4.59 | 4.65 | 4.46 | 4.56 | 4.56 | 1.13% | 462,384 |
| Jan 20, 2026 | 4.67 | 4.85 | 4.48 | 4.51 | 4.51 | -4.27% | 403,170 |
| Jan 16, 2026 | 4.70 | 4.72 | 4.31 | 4.71 | 4.71 | 3.06% | 397,543 |
| Jan 15, 2026 | 5.00 | 5.00 | 4.50 | 4.57 | 4.57 | 2.93% | 446,311 |