Minera Alamos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	0.36	0.36	0.36	0.36	0.36	-	1,315,478
Sep 12, 2025	0.36	0.38	0.36	0.36	0.36	-1.37%	2,631,400
Sep 11, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	1,199,702
Sep 10, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	4,316,520
Sep 9, 2025	0.36	0.37	0.35	0.35	0.35	-4.17%	733,500
Sep 8, 2025	0.37	0.37	0.35	0.36	0.36	-	770,941
Sep 5, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	439,925
Sep 4, 2025	0.37	0.37	0.35	0.36	0.36	-5.33%	3,320,800
Sep 3, 2025	0.38	0.38	0.37	0.38	0.38	2.74%	987,100
Sep 2, 2025	0.37	0.38	0.36	0.37	0.37	2.82%	2,084,700
Aug 29, 2025	0.34	0.36	0.34	0.36	0.36	4.41%	3,077,300
Aug 28, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	1,697,536
Aug 27, 2025	0.34	0.34	0.32	0.33	0.33	-1.49%	1,653,349
Aug 26, 2025	0.33	0.34	0.33	0.34	0.34	2.29%	1,612,604
Aug 25, 2025	0.34	0.34	0.33	0.33	0.33	-3.68%	1,558,200
Aug 22, 2025	0.34	0.35	0.34	0.34	0.34	3.03%	1,198,248
Aug 21, 2025	0.33	0.34	0.33	0.33	0.33	1.54%	1,589,612
Aug 20, 2025	0.33	0.34	0.33	0.33	0.33	-	347,216
Aug 19, 2025	0.35	0.35	0.33	0.33	0.33	-4.41%	1,552,900
Aug 18, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	838,700
Aug 15, 2025	0.34	0.35	0.33	0.35	0.35	3.76%	2,383,237
Aug 14, 2025	0.35	0.35	0.33	0.33	0.33	-3.62%	2,181,100
Aug 13, 2025	0.35	0.35	0.34	0.35	0.35	-	913,948
Aug 12, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	730,138
Aug 11, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	2,514,628
Aug 8, 2025	0.36	0.37	0.34	0.35	0.35	-2.82%	4,868,400
Aug 7, 2025	0.40	0.41	0.36	0.36	0.36	-24.47%	7,736,001
Aug 6, 2025	0.48	0.48	0.47	0.47	0.47	-2.08%	251,300
Aug 5, 2025	0.45	0.48	0.45	0.48	0.48	4.35%	848,000
Aug 1, 2025	0.44	0.46	0.44	0.46	0.46	6.98%	673,817
Jul 31, 2025	0.44	0.45	0.43	0.43	0.43	-2.27%	127,100
Jul 30, 2025	0.45	0.46	0.44	0.44	0.44	-3.30%	1,136,342
Jul 29, 2025	0.46	0.46	0.45	0.46	0.46	-	166,900
Jul 28, 2025	0.46	0.46	0.45	0.46	0.46	-	837,000
Jul 25, 2025	0.48	0.48	0.44	0.46	0.46	-5.70%	692,046
Jul 24, 2025	0.48	0.49	0.46	0.48	0.48	1.58%	493,622
Jul 23, 2025	0.48	0.48	0.46	0.48	0.48	2.15%	1,098,421
Jul 22, 2025	0.40	0.49	0.40	0.47	0.47	16.25%	4,393,500
Jul 21, 2025	0.40	0.40	0.39	0.40	0.40	1.91%	576,000
Jul 18, 2025	0.36	0.40	0.36	0.39	0.39	9.03%	830,346
Jul 17, 2025	0.36	0.36	0.36	0.36	0.36	-	36,120
Jul 16, 2025	0.37	0.37	0.36	0.36	0.36	-1.37%	560,400
Jul 15, 2025	0.38	0.38	0.37	0.37	0.37	-1.35%	496,500
Jul 14, 2025	0.39	0.39	0.37	0.37	0.37	-	384,339
Jul 11, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	185,529
Jul 10, 2025	0.37	0.38	0.36	0.38	0.38	2.74%	763,500
Jul 9, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	265,900
Jul 8, 2025	0.39	0.39	0.36	0.37	0.37	-3.90%	326,420
Jul 7, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	401,400
Jul 4, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	231,400