Minera Alamos Inc. (TSXV:MAI)
Canada · Delayed Price · Currency is CAD 6.19
+0.07 (1.14%)
Apr 2, 2026, 3:59 PM EST
Minera Alamos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 5.95 | 6.31 | 5.74 | 6.19 | 6.19 | 1.14% | 206,634 |
| Apr 1, 2026 | 6.39 | 6.39 | 6.08 | 6.12 | 6.12 | -0.16% | 264,542 |
| Mar 31, 2026 | 5.85 | 6.26 | 5.85 | 6.13 | 6.13 | 6.79% | 303,133 |
| Mar 30, 2026 | 5.75 | 5.95 | 5.68 | 5.74 | 5.74 | 1.95% | 165,883 |
| Mar 27, 2026 | 5.47 | 5.75 | 5.42 | 5.63 | 5.63 | 4.84% | 223,573 |
| Mar 26, 2026 | 5.62 | 5.68 | 5.35 | 5.37 | 5.37 | -6.28% | 266,206 |
| Mar 25, 2026 | 5.80 | 5.95 | 5.62 | 5.73 | 5.73 | 1.06% | 176,875 |
| Mar 24, 2026 | 5.48 | 5.74 | 5.31 | 5.67 | 5.67 | 4.81% | 282,207 |
| Mar 23, 2026 | 5.23 | 5.62 | 5.23 | 5.41 | 5.41 | 1.12% | 317,827 |
| Mar 20, 2026 | 5.42 | 5.70 | 5.22 | 5.35 | 5.35 | -2.19% | 359,175 |
| Mar 19, 2026 | 5.30 | 5.65 | 5.16 | 5.47 | 5.47 | -6.17% | 586,991 |
| Mar 18, 2026 | 6.08 | 6.15 | 5.81 | 5.83 | 5.83 | -5.51% | 315,184 |
| Mar 17, 2026 | 6.02 | 6.43 | 6.02 | 6.17 | 6.17 | 1.65% | 173,977 |
| Mar 16, 2026 | 6.21 | 6.48 | 5.98 | 6.07 | 6.07 | -5.30% | 453,171 |
| Mar 13, 2026 | 6.32 | 6.65 | 6.07 | 6.41 | 6.41 | 0.47% | 802,158 |
| Mar 12, 2026 | 6.89 | 6.99 | 6.37 | 6.38 | 6.38 | -7.94% | 227,113 |
| Mar 11, 2026 | 7.02 | 7.13 | 6.82 | 6.93 | 6.93 | -0.29% | 425,183 |
| Mar 10, 2026 | 6.85 | 7.08 | 6.85 | 6.95 | 6.95 | 2.96% | 409,993 |
| Mar 9, 2026 | 6.60 | 6.79 | 6.31 | 6.75 | 6.75 | 0.15% | 476,891 |
| Mar 6, 2026 | 6.68 | 6.79 | 6.42 | 6.74 | 6.74 | 1.66% | 434,644 |
| Mar 5, 2026 | 6.81 | 6.90 | 6.52 | 6.63 | 6.63 | -3.91% | 291,660 |
| Mar 4, 2026 | 7.04 | 7.15 | 6.78 | 6.90 | 6.90 | -1.43% | 343,045 |
| Mar 3, 2026 | 7.03 | 7.19 | 6.79 | 7.00 | 7.00 | -5.91% | 651,835 |
| Mar 2, 2026 | 7.45 | 7.50 | 7.03 | 7.44 | 7.44 | 2.06% | 1,443,919 |
| Feb 27, 2026 | 6.73 | 7.31 | 6.69 | 7.29 | 7.29 | 8.97% | 764,696 |
| Feb 26, 2026 | 6.50 | 6.72 | 6.38 | 6.69 | 6.69 | 0.75% | 298,773 |
| Feb 25, 2026 | 6.42 | 6.67 | 6.32 | 6.64 | 6.64 | 4.08% | 432,288 |
| Feb 24, 2026 | 6.00 | 6.38 | 5.89 | 6.38 | 6.38 | 5.72% | 357,238 |
| Feb 23, 2026 | 5.83 | 6.08 | 5.78 | 6.04 | 6.04 | 3.69% | 703,812 |
| Feb 20, 2026 | 5.53 | 5.82 | 5.53 | 5.82 | 5.82 | 5.24% | 178,993 |
| Feb 19, 2026 | 5.41 | 5.55 | 5.25 | 5.53 | 5.53 | 4.34% | 230,934 |
| Feb 18, 2026 | 5.37 | 5.48 | 5.25 | 5.30 | 5.30 | - | 170,967 |
| Feb 17, 2026 | 5.36 | 5.68 | 5.23 | 5.30 | 5.30 | -2.75% | 326,563 |
| Feb 13, 2026 | 5.41 | 5.73 | 5.37 | 5.45 | 5.45 | 0.18% | 680,462 |
| Feb 12, 2026 | 5.78 | 5.84 | 5.35 | 5.44 | 5.44 | -6.21% | 791,154 |
| Feb 11, 2026 | 5.90 | 5.93 | 5.70 | 5.80 | 5.80 | -0.34% | 314,098 |
| Feb 10, 2026 | 6.00 | 6.00 | 5.64 | 5.82 | 5.82 | -0.51% | 476,816 |
| Feb 9, 2026 | 5.80 | 6.02 | 5.68 | 5.85 | 5.85 | 0.52% | 702,812 |
| Feb 6, 2026 | 5.69 | 5.90 | 5.40 | 5.82 | 5.82 | 8.18% | 647,254 |
| Feb 5, 2026 | 5.62 | 5.73 | 5.20 | 5.38 | 5.38 | -4.44% | 465,313 |
| Feb 4, 2026 | 5.89 | 6.07 | 5.50 | 5.63 | 5.63 | -4.41% | 352,092 |
| Feb 3, 2026 | 5.88 | 5.99 | 5.70 | 5.89 | 5.89 | 2.26% | 507,777 |
| Feb 2, 2026 | 5.74 | 5.84 | 5.49 | 5.76 | 5.76 | 1.59% | 498,482 |
| Jan 30, 2026 | 5.90 | 6.07 | 5.43 | 5.67 | 5.67 | -8.25% | 973,766 |
| Jan 29, 2026 | 6.64 | 6.64 | 5.93 | 6.18 | 6.18 | -4.19% | 904,276 |
| Jan 28, 2026 | 6.22 | 6.69 | 6.22 | 6.45 | 6.45 | 8.04% | 2,132,218 |
| Jan 27, 2026 | 6.05 | 6.24 | 5.80 | 5.97 | 5.97 | -1.32% | 670,988 |
| Jan 26, 2026 | 6.21 | 6.50 | 5.87 | 6.05 | 6.05 | -1.79% | 1,497,081 |
| Jan 23, 2026 | 6.25 | 6.33 | 6.01 | 6.16 | 6.16 | -1.12% | 831,633 |
| Jan 22, 2026 | 6.32 | 6.50 | 6.21 | 6.23 | 6.23 | -1.27% | 876,861 |