Minera Alamos Inc. (MAIFF)
OTCMKTS · Delayed Price · Currency is USD
4.300
+0.020 (0.47%)
Feb 9, 2026, 3:57 PM EST
Minera Alamos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 4.24 | 4.39 | 4.22 | 4.30 | - | 0.47% | 88,179 |
| 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 |
| Jan 14, 2026 | 4.02 | 4.44 | 4.02 | 4.44 | 4.44 | 10.72% | 393,944 |
| Jan 13, 2026 | 4.00 | 4.06 | 3.94 | 4.01 | 4.01 | 0.80% | 270,340 |
| Jan 12, 2026 | 3.80 | 4.00 | 3.80 | 3.98 | 3.98 | 7.08% | 178,309 |
| Jan 9, 2026 | 3.73 | 3.78 | 3.65 | 3.72 | 3.72 | 0.13% | 125,708 |
| Jan 8, 2026 | 3.70 | 3.74 | 3.60 | 3.71 | 3.71 | -0.27% | 174,568 |
| Jan 7, 2026 | 3.91 | 3.91 | 3.63 | 3.72 | 3.72 | -4.62% | 247,596 |
| Jan 6, 2026 | 3.90 | 3.92 | 3.80 | 3.90 | 3.90 | 6.85% | 64,976 |
| Jan 5, 2026 | 0.47 | 4.00 | 0.47 | 3.65 | 3.65 | -6.41% | 177,216 |
| Jan 2, 2026 | 3.99 | 4.02 | 3.83 | 3.90 | 3.90 | - | 219,284 |
| Dec 31, 2025 | 3.87 | 3.96 | 3.75 | 3.90 | 3.90 | 0.83% | 100,526 |
| Dec 30, 2025 | 3.99 | 3.99 | 3.83 | 3.87 | 3.87 | -0.18% | 76,922 |
| Dec 29, 2025 | 3.68 | 3.96 | 3.68 | 3.88 | 3.88 | -2.52% | 173,169 |
| Dec 26, 2025 | 3.80 | 4.07 | 3.60 | 3.98 | 3.98 | 7.43% | 383,583 |
| Dec 24, 2025 | 3.36 | 3.75 | 3.36 | 3.70 | 3.70 | 7.46% | 334,828 |
| Dec 23, 2025 | 3.25 | 3.44 | 3.25 | 3.44 | 3.44 | 2.78% | 284,491 |
| Dec 22, 2025 | 3.19 | 3.40 | 3.19 | 3.35 | 3.35 | 5.38% | 243,012 |
| Dec 19, 2025 | 3.08 | 3.20 | 3.04 | 3.18 | 3.18 | 2.91% | 177,383 |
| Dec 18, 2025 | 3.00 | 3.10 | 3.00 | 3.09 | 3.09 | 0.72% | 41,881 |
| Dec 17, 2025 | 3.13 | 3.26 | 3.03 | 3.07 | 3.07 | -1.29% | 36,599 |
| Dec 16, 2025 | 3.16 | 3.26 | 3.10 | 3.11 | 3.11 | -2.94% | 119,523 |
| Dec 15, 2025 | 3.06 | 3.27 | 3.05 | 3.20 | 3.20 | 6.06% | 448,318 |
| Dec 12, 2025 | 3.13 | 3.20 | 3.00 | 3.02 | 3.02 | -3.58% | 94,047 |
| Dec 11, 2025 | 2.98 | 3.14 | 2.98 | 3.13 | 3.13 | 2.29% | 189,684 |
| Dec 10, 2025 | 3.08 | 3.10 | 2.97 | 3.06 | 3.06 | -0.49% | 32,303 |
| Dec 9, 2025 | 3.00 | 3.14 | 3.00 | 3.08 | 3.08 | 1.28% | 33,986 |
| Dec 8, 2025 | 3.08 | 3.20 | 3.00 | 3.04 | 3.04 | -2.38% | 31,288 |
| Dec 5, 2025 | 3.06 | 3.20 | 3.05 | 3.11 | 3.11 | 0.32% | 37,726 |
| Dec 4, 2025 | 3.18 | 3.18 | 3.08 | 3.10 | 3.10 | -2.36% | 57,544 |
| Dec 3, 2025 | 3.22 | 3.22 | 3.04 | 3.18 | 3.18 | 2.42% | 64,103 |
| Dec 2, 2025 | 3.11 | 3.11 | 3.00 | 3.10 | 3.10 | -2.33% | 19,786 |
| Dec 1, 2025 | 3.01 | 3.20 | 3.00 | 3.17 | 3.17 | 1.57% | 92,278 |
| Nov 28, 2025 | 3.08 | 3.15 | 3.00 | 3.13 | 3.13 | 1.96% | 15,666 |
| Nov 26, 2025 | 2.92 | 3.15 | 2.91 | 3.07 | 3.07 | 4.79% | 31,350 |