Minera Alamos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 17, 2025	0.29	0.29	0.28	0.28	0.28	-3.51%	54,500
Jan 16, 2025	0.28	0.29	0.28	0.29	0.29	5.56%	63,320
Jan 15, 2025	0.27	0.28	0.27	0.27	0.27	1.89%	60,542
Jan 14, 2025	0.28	0.28	0.27	0.27	0.27	-3.64%	63,110
Jan 13, 2025	0.28	0.28	0.27	0.28	0.28	-3.51%	70,300
Jan 10, 2025	0.27	0.30	0.27	0.29	0.29	7.55%	178,000
Jan 9, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	52,001
Jan 8, 2025	0.29	0.29	0.26	0.27	0.27	-5.26%	146,700
Jan 7, 2025	0.27	0.29	0.27	0.29	0.29	7.55%	157,900
Jan 6, 2025	0.27	0.27	0.26	0.27	0.27	-1.85%	76,600
Jan 3, 2025	0.27	0.27	0.26	0.27	0.27	1.89%	243,400
Jan 2, 2025	0.26	0.27	0.26	0.27	0.27	6.00%	72,500
Dec 31, 2024	0.26	0.27	0.25	0.25	0.25	-3.85%	387,807
Dec 30, 2024	0.26	0.27	0.26	0.26	0.26	-	252,300
Dec 27, 2024	0.26	0.26	0.26	0.26	0.26	-	400,800
Dec 24, 2024	0.26	0.27	0.26	0.26	0.26	-	397,040
Dec 23, 2024	0.26	0.27	0.26	0.26	0.26	-	255,000
Dec 20, 2024	0.27	0.27	0.26	0.26	0.26	-	216,108
Dec 19, 2024	0.27	0.27	0.26	0.26	0.26	-1.89%	258,400
Dec 18, 2024	0.28	0.28	0.27	0.27	0.27	-3.64%	138,100
Dec 17, 2024	0.27	0.28	0.27	0.28	0.28	-	382,028
Dec 16, 2024	0.28	0.28	0.28	0.28	0.28	-	535,941
Dec 13, 2024	0.28	0.28	0.27	0.28	0.28	-	148,500
Dec 12, 2024	0.28	0.29	0.27	0.28	0.28	-1.79%	244,100
Dec 11, 2024	0.28	0.28	0.28	0.28	0.28	1.82%	99,417
Dec 10, 2024	0.28	0.30	0.27	0.28	0.28	-1.79%	275,934
Dec 9, 2024	0.30	0.30	0.28	0.28	0.28	-3.45%	844,700
Dec 6, 2024	0.29	0.30	0.29	0.29	0.29	-	211,000
Dec 5, 2024	0.29	0.29	0.29	0.29	0.29	-	139,800
Dec 4, 2024	0.30	0.30	0.29	0.29	0.29	-	56,000
Dec 3, 2024	0.29	0.30	0.29	0.29	0.29	-	260,200
Dec 2, 2024	0.30	0.30	0.29	0.29	0.29	-1.69%	140,100
Nov 29, 2024	0.31	0.31	0.30	0.30	0.30	-1.67%	737,400
Nov 28, 2024	0.30	0.30	0.30	0.30	0.30	-1.64%	63,500
Nov 27, 2024	0.30	0.31	0.30	0.31	0.31	3.39%	256,100
Nov 26, 2024	0.29	0.30	0.29	0.30	0.30	1.72%	700,400
Nov 25, 2024	0.29	0.29	0.29	0.29	0.29	-	994,000
Nov 22, 2024	0.30	0.30	0.29	0.29	0.29	-1.69%	1,949,600
Nov 21, 2024	0.30	0.30	0.29	0.30	0.30	-1.67%	438,500
Nov 20, 2024	0.31	0.32	0.30	0.30	0.30	-15.49%	3,023,648
Nov 19, 2024	0.34	0.36	0.34	0.36	0.36	5.97%	203,600
Nov 18, 2024	0.33	0.34	0.33	0.34	0.34	4.69%	152,310
Nov 15, 2024	0.32	0.33	0.31	0.32	0.32	-1.54%	146,400
Nov 14, 2024	0.33	0.34	0.32	0.33	0.33	-1.52%	463,300
Nov 13, 2024	0.36	0.36	0.33	0.33	0.33	-4.35%	385,500
Nov 12, 2024	0.34	0.35	0.33	0.35	0.35	-	286,600
Nov 11, 2024	0.34	0.35	0.33	0.35	0.35	-2.82%	678,000
Nov 8, 2024	0.35	0.36	0.35	0.36	0.36	-	37,800
Nov 7, 2024	0.35	0.36	0.35	0.36	0.36	2.90%	84,500
Nov 6, 2024	0.35	0.36	0.34	0.35	0.35	-1.43%	190,047
Nov 5, 2024	0.36	0.36	0.35	0.35	0.35	-1.41%	41,545
Nov 4, 2024	0.36	0.36	0.35	0.36	0.36	-2.74%	400,900
Nov 1, 2024	0.38	0.38	0.37	0.37	0.37	-3.95%	690,714
Oct 31, 2024	0.37	0.39	0.35	0.38	0.38	2.70%	1,463,500
Oct 30, 2024	0.38	0.39	0.37	0.37	0.37	-5.13%	593,300
Oct 29, 2024	0.38	0.39	0.37	0.39	0.39	1.30%	706,526
Oct 28, 2024	0.39	0.40	0.36	0.39	0.39	-1.28%	938,500
Oct 25, 2024	0.39	0.39	0.39	0.39	0.39	-	95,500
Oct 24, 2024	0.40	0.40	0.38	0.39	0.39	-2.50%	189,107
Oct 23, 2024	0.40	0.41	0.39	0.40	0.40	-1.23%	243,900
Oct 22, 2024	0.41	0.42	0.40	0.41	0.41	-	220,137
Oct 21, 2024	0.40	0.42	0.40	0.41	0.41	2.53%	324,800
Oct 18, 2024	0.38	0.41	0.38	0.40	0.40	6.76%	760,700
Oct 17, 2024	0.38	0.38	0.37	0.37	0.37	-1.33%	72,505
Oct 16, 2024	0.36	0.38	0.36	0.38	0.38	5.63%	317,900
Oct 15, 2024	0.37	0.37	0.35	0.36	0.36	-4.05%	238,100
Oct 11, 2024	0.37	0.38	0.37	0.37	0.37	2.78%	149,507
Oct 10, 2024	0.35	0.37	0.35	0.36	0.36	2.86%	153,500
Oct 9, 2024	0.34	0.35	0.33	0.35	0.35	-	191,801
Oct 8, 2024	0.37	0.38	0.35	0.35	0.35	-5.41%	740,535
Oct 7, 2024	0.38	0.39	0.37	0.37	0.37	-1.33%	221,704
Oct 4, 2024	0.33	0.40	0.33	0.38	0.38	15.38%	6,387,600
Oct 3, 2024	0.32	0.33	0.32	0.33	0.33	-	83,427
Oct 2, 2024	0.32	0.33	0.32	0.33	0.33	3.17%	432,000
Oct 1, 2024	0.32	0.32	0.31	0.32	0.32	-	66,100
Sep 30, 2024	0.32	0.32	0.32	0.32	0.32	-	192,510