Minera Alamos Inc. (MAIFF)
OTCMKTS · Delayed Price · Currency is USD
4.500
+0.080 (1.81%)
Jun 4, 2026, 1:25 PM EST
MAIFF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.60 | 4.60 | 4.40 | 4.43 | - | -3.49% | 12,800 |
| Jun 2, 2026 | 4.85 | 4.85 | 4.57 | 4.59 | 4.59 | -2.34% | 193,200 |
| Jun 1, 2026 | 5.01 | 5.03 | 4.68 | 4.70 | 4.70 | -8.74% | 193,457 |
| May 29, 2026 | 5.10 | 5.39 | 5.02 | 5.15 | 5.15 | 2.59% | 179,908 |
| May 28, 2026 | 4.87 | 5.12 | 4.83 | 5.02 | 5.02 | -1.57% | 356,104 |
| May 27, 2026 | 5.06 | 5.12 | 4.92 | 5.10 | 5.10 | 3.45% | 185,528 |
| May 26, 2026 | 4.34 | 5.09 | 4.34 | 4.93 | 4.93 | 9.80% | 223,438 |
| May 22, 2026 | 4.28 | 4.57 | 4.28 | 4.49 | 4.49 | -0.88% | 99,260 |
| May 21, 2026 | 4.40 | 4.53 | 4.27 | 4.53 | 4.53 | 1.57% | 217,324 |
| May 20, 2026 | 4.45 | 4.54 | 4.36 | 4.46 | 4.46 | - | 158,032 |
| May 19, 2026 | 4.67 | 4.67 | 4.39 | 4.46 | 4.46 | -3.46% | 176,042 |
| May 18, 2026 | 4.74 | 4.84 | 4.60 | 4.62 | 4.62 | -2.53% | 166,699 |
| May 15, 2026 | 5.09 | 5.09 | 4.66 | 4.74 | 4.74 | -7.06% | 171,367 |
| May 14, 2026 | 5.20 | 5.20 | 4.94 | 5.10 | 5.10 | 0.39% | 310,852 |
| May 13, 2026 | 5.26 | 5.26 | 5.03 | 5.08 | 5.08 | -2.31% | 178,573 |
| May 12, 2026 | 5.27 | 5.31 | 4.96 | 5.20 | 5.20 | -1.14% | 176,060 |
| May 11, 2026 | 5.48 | 5.48 | 5.16 | 5.26 | 5.26 | -0.69% | 238,587 |
| May 8, 2026 | 5.11 | 5.45 | 5.11 | 5.30 | 5.30 | 3.10% | 160,723 |
| May 7, 2026 | 4.96 | 5.18 | 4.96 | 5.14 | 5.14 | 3.57% | 413,982 |
| May 6, 2026 | 4.95 | 5.09 | 4.84 | 4.96 | 4.96 | 5.98% | 132,549 |
| May 5, 2026 | 4.89 | 4.99 | 4.58 | 4.68 | 4.68 | -3.51% | 268,037 |
| May 4, 2026 | 4.87 | 5.15 | 4.80 | 4.85 | 4.85 | -1.62% | 253,557 |
| May 1, 2026 | 4.50 | 5.06 | 4.50 | 4.93 | 4.93 | 11.04% | 315,015 |
| Apr 30, 2026 | 4.41 | 4.45 | 4.31 | 4.44 | 4.44 | 4.23% | 98,574 |
| Apr 29, 2026 | 4.38 | 4.38 | 4.22 | 4.26 | 4.26 | -2.52% | 103,168 |
| Apr 28, 2026 | 4.60 | 4.60 | 4.37 | 4.37 | 4.37 | -5.11% | 65,253 |
| Apr 27, 2026 | 4.65 | 4.68 | 4.50 | 4.61 | 4.61 | 3.03% | 167,972 |
| Apr 24, 2026 | 4.42 | 4.53 | 4.42 | 4.47 | 4.47 | 0.68% | 92,623 |
| Apr 23, 2026 | 4.73 | 4.73 | 4.39 | 4.44 | 4.44 | -4.31% | 138,460 |
| Apr 22, 2026 | 4.59 | 4.77 | 4.58 | 4.64 | 4.64 | 2.53% | 140,338 |
| Apr 21, 2026 | 4.96 | 5.02 | 4.52 | 4.53 | 4.53 | -8.76% | 357,530 |
| Apr 20, 2026 | 4.68 | 5.08 | 4.68 | 4.96 | 4.96 | 1.02% | 107,192 |
| Apr 17, 2026 | 4.65 | 5.09 | 4.65 | 4.91 | 4.91 | 4.25% | 225,356 |
| Apr 16, 2026 | 4.70 | 4.75 | 4.60 | 4.71 | 4.71 | 1.73% | 125,887 |
| Apr 15, 2026 | 4.73 | 4.77 | 4.61 | 4.63 | 4.63 | -1.78% | 210,725 |
| Apr 14, 2026 | 4.67 | 4.79 | 4.64 | 4.71 | 4.71 | 1.82% | 117,140 |
| Apr 13, 2026 | 4.35 | 4.68 | 4.35 | 4.63 | 4.63 | 2.89% | 153,086 |
| Apr 10, 2026 | 4.60 | 4.70 | 4.46 | 4.50 | 4.50 | -1.96% | 96,738 |
| Apr 9, 2026 | 4.39 | 4.60 | 4.32 | 4.59 | 4.59 | 4.56% | 178,426 |
| Apr 8, 2026 | 4.58 | 4.60 | 4.35 | 4.39 | 4.39 | 0.69% | 143,175 |
| Apr 7, 2026 | 4.25 | 4.38 | 4.25 | 4.36 | 4.36 | -1.13% | 67,671 |
| Apr 6, 2026 | 4.53 | 4.60 | 4.32 | 4.41 | 4.41 | -1.10% | 146,971 |
| Apr 2, 2026 | 4.18 | 4.54 | 4.10 | 4.46 | 4.46 | 0.65% | 179,198 |
| Apr 1, 2026 | 4.35 | 4.56 | 4.35 | 4.43 | 4.43 | 0.45% | 205,922 |
| Mar 31, 2026 | 4.17 | 4.50 | 4.17 | 4.41 | 4.41 | 7.14% | 244,514 |
| Mar 30, 2026 | 4.18 | 4.30 | 4.09 | 4.12 | 4.12 | 1.13% | 140,772 |
| 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% | 432,375 |