Minera Alamos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	0.37	0.37	0.36	0.37	0.37	-	453,200
May 29, 2025	0.36	0.37	0.35	0.37	0.37	4.23%	920,137
May 28, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	786,500
May 27, 2025	0.35	0.37	0.34	0.37	0.37	4.29%	381,144
May 26, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	228,600
May 23, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	215,844
May 22, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	63,420
May 21, 2025	0.35	0.35	0.33	0.33	0.33	-2.94%	306,500
May 20, 2025	0.34	0.35	0.32	0.34	0.34	3.03%	1,865,900
May 16, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	108,400
May 15, 2025	0.34	0.34	0.33	0.34	0.34	1.52%	615,800
May 14, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	230,805
May 13, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	1,005,700
May 12, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	417,300
May 9, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	302,646
May 8, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	530,542
May 7, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	556,900
May 6, 2025	0.36	0.37	0.36	0.37	0.37	5.71%	1,362,900
May 5, 2025	0.36	0.36	0.35	0.35	0.35	1.45%	609,019
May 2, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	125,000
May 1, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	469,800
Apr 30, 2025	0.35	0.36	0.35	0.36	0.36	1.41%	147,500
Apr 29, 2025	0.35	0.36	0.34	0.36	0.36	2.90%	87,830
Apr 28, 2025	0.35	0.35	0.34	0.35	0.35	-	162,801
Apr 25, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	143,400
Apr 24, 2025	0.35	0.35	0.35	0.35	0.35	-	94,429
Apr 23, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	273,800
Apr 22, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	254,545
Apr 21, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	394,400
Apr 17, 2025	0.36	0.36	0.35	0.36	0.36	-	746,542
Apr 16, 2025	0.37	0.37	0.35	0.36	0.36	-	1,017,944
Apr 15, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	795,800
Apr 14, 2025	0.37	0.37	0.35	0.37	0.37	2.78%	2,183,801
Apr 11, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	2,138,100
Apr 10, 2025	0.34	0.35	0.33	0.35	0.35	1.47%	2,080,600
Apr 9, 2025	0.32	0.34	0.31	0.34	0.34	7.94%	714,630
Apr 8, 2025	0.32	0.33	0.32	0.32	0.32	-	231,600
Apr 7, 2025	0.30	0.32	0.29	0.32	0.32	-	555,800
Apr 4, 2025	0.32	0.33	0.31	0.32	0.32	-5.97%	1,124,843
Apr 3, 2025	0.32	0.34	0.32	0.34	0.34	-	545,800
Apr 2, 2025	0.34	0.34	0.33	0.34	0.34	-	72,500
Apr 1, 2025	0.34	0.35	0.33	0.34	0.34	-2.90%	671,000
Mar 31, 2025	0.35	0.35	0.34	0.35	0.35	-	211,400
Mar 28, 2025	0.35	0.36	0.34	0.35	0.35	-	665,700
Mar 27, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	232,330
Mar 26, 2025	0.35	0.35	0.34	0.35	0.35	-	768,400
Mar 25, 2025	0.35	0.35	0.34	0.35	0.35	-	770,000
Mar 24, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	308,800
Mar 21, 2025	0.35	0.35	0.33	0.35	0.35	-1.43%	141,300
Mar 20, 2025	0.36	0.36	0.35	0.35	0.35	-1.41%	590,748