Minera Alamos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	0.35	0.35	0.35	0.35	0.35	-	22,721
Mar 28, 2025	0.35	0.36	0.34	0.35	0.35	-	665,651
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
Mar 19, 2025	0.37	0.37	0.34	0.36	0.36	-1.39%	893,014
Mar 18, 2025	0.37	0.38	0.36	0.36	0.36	-1.37%	355,500
Mar 17, 2025	0.34	0.37	0.34	0.37	0.37	7.35%	940,908
Mar 14, 2025	0.34	0.34	0.33	0.34	0.34	-1.45%	119,000
Mar 13, 2025	0.36	0.36	0.34	0.35	0.35	-5.48%	1,440,336
Mar 12, 2025	0.34	0.38	0.34	0.37	0.37	5.80%	514,203
Mar 11, 2025	0.31	0.35	0.31	0.35	0.35	7.81%	403,700
Mar 10, 2025	0.32	0.33	0.31	0.32	0.32	-1.54%	248,100
Mar 7, 2025	0.31	0.33	0.30	0.33	0.33	6.56%	578,500
Mar 6, 2025	0.31	0.31	0.30	0.31	0.31	-	104,000
Mar 5, 2025	0.30	0.31	0.29	0.31	0.31	-	168,205
Mar 4, 2025	0.31	0.31	0.30	0.31	0.31	-	240,400
Mar 3, 2025	0.31	0.32	0.30	0.31	0.31	-0.81%	197,509
Feb 28, 2025	0.32	0.32	0.31	0.31	0.31	-2.38%	122,200
Feb 27, 2025	0.32	0.32	0.31	0.32	0.32	-	68,300
Feb 26, 2025	0.32	0.33	0.32	0.32	0.32	-1.56%	159,007
Feb 25, 2025	0.33	0.33	0.31	0.32	0.32	-3.03%	448,117
Feb 24, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	235,500
Feb 21, 2025	0.35	0.35	0.33	0.34	0.34	-	116,200
Feb 20, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	224,800
Feb 19, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	162,300
Feb 18, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	255,711
Feb 14, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	243,700
Feb 13, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	174,116
Feb 12, 2025	0.33	0.35	0.33	0.35	0.35	2.99%	427,800
Feb 11, 2025	0.34	0.35	0.33	0.34	0.34	-1.47%	75,500
Feb 10, 2025	0.33	0.34	0.33	0.34	0.34	1.49%	232,923
Feb 7, 2025	0.33	0.35	0.33	0.34	0.34	-1.47%	187,641
Feb 6, 2025	0.33	0.35	0.33	0.34	0.34	3.03%	445,100
Feb 5, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	539,344
Feb 4, 2025	0.33	0.34	0.33	0.33	0.33	1.56%	329,501
Feb 3, 2025	0.30	0.33	0.30	0.32	0.32	-	238,903
Jan 31, 2025	0.34	0.34	0.32	0.32	0.32	-4.48%	153,400
Jan 30, 2025	0.34	0.35	0.33	0.34	0.34	1.52%	287,215
Jan 29, 2025	0.32	0.34	0.31	0.33	0.33	6.45%	452,533
Jan 28, 2025	0.30	0.32	0.30	0.31	0.31	3.33%	334,600
Jan 27, 2025	0.30	0.31	0.29	0.30	0.30	-	162,600
Jan 24, 2025	0.30	0.31	0.30	0.30	0.30	1.69%	261,732
Jan 23, 2025	0.29	0.30	0.29	0.30	0.30	3.51%	92,000
Jan 22, 2025	0.28	0.30	0.28	0.29	0.29	1.79%	126,900
Jan 21, 2025	0.28	0.29	0.28	0.28	0.28	-	40,000
Jan 20, 2025	0.28	0.28	0.28	0.28	0.28	1.82%	11,000