Minera Alamos Inc. (TSXV:MAI)
Canada · Delayed Price · Currency is CAD 5.68
+0.15 (2.71%)
Feb 20, 2026, 1:25 PM EST
Minera Alamos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.53 | 5.70 | 5.53 | 5.66 | - | 2.35% | 103,551 |
| 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 |
| Jan 21, 2026 | 6.30 | 6.45 | 6.15 | 6.31 | 6.31 | 1.61% | 1,043,777 |
| Jan 20, 2026 | 6.61 | 6.62 | 6.16 | 6.21 | 6.21 | -5.34% | 618,792 |
| Jan 19, 2026 | 6.23 | 6.75 | 6.23 | 6.56 | 6.56 | 0.77% | 401,382 |
| Jan 16, 2026 | 6.42 | 6.64 | 6.00 | 6.51 | 6.51 | 1.88% | 625,244 |
| Jan 15, 2026 | 6.30 | 6.69 | 6.22 | 6.39 | 6.39 | 3.40% | 796,972 |
| Jan 14, 2026 | 5.65 | 6.18 | 5.61 | 6.18 | 6.18 | 12.16% | 954,727 |
| Jan 13, 2026 | 5.50 | 5.65 | 5.47 | 5.51 | 5.51 | 0.18% | 656,994 |
| Jan 12, 2026 | 5.21 | 5.68 | 5.21 | 5.50 | 5.50 | 6.80% | 579,309 |
| Jan 9, 2026 | 5.05 | 5.23 | 5.03 | 5.15 | 5.15 | 1.18% | 138,338 |
| Jan 8, 2026 | 5.13 | 5.17 | 4.95 | 5.09 | 5.09 | -0.59% | 161,701 |
| Jan 7, 2026 | 5.25 | 5.25 | 4.84 | 5.12 | 5.12 | -4.48% | 363,421 |
| Jan 6, 2026 | 5.38 | 5.42 | 5.20 | 5.36 | 5.36 | 3.28% | 214,775 |
| Jan 5, 2026 | 5.00 | 5.50 | 4.91 | 5.19 | 5.19 | -2.08% | 499,687 |
| Jan 2, 2026 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | - | 376,366 |
| Dec 31, 2025 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | -1.85% | 176,929 |
| Dec 30, 2025 | 5.50 | 5.50 | 5.20 | 5.40 | 5.40 | 3.85% | 255,667 |
| Dec 29, 2025 | 5.10 | 5.40 | 5.10 | 5.20 | 5.20 | 1.96% | 394,584 |
| Dec 24, 2025 | 4.85 | 5.10 | 4.70 | 5.10 | 5.10 | 7.37% | 561,365 |
| Dec 23, 2025 | 4.70 | 4.75 | 4.60 | 4.75 | 4.75 | 2.15% | 278,570 |
| Dec 22, 2025 | 4.45 | 4.70 | 4.40 | 4.65 | 4.65 | 5.68% | 679,098 |
| Dec 19, 2025 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | 4.76% | 244,539 |
| Dec 18, 2025 | 4.25 | 4.25 | 4.10 | 4.20 | 4.20 | - | 69,837 |
| Dec 17, 2025 | 4.35 | 4.35 | 4.15 | 4.20 | 4.20 | -2.33% | 118,662 |
| Dec 16, 2025 | 4.40 | 4.45 | 4.28 | 4.30 | 4.30 | - | 167,625 |
| Dec 15, 2025 | 4.35 | 4.50 | 4.25 | 4.30 | 4.30 | 2.38% | 870,561 |
| Dec 12, 2025 | 4.40 | 4.40 | 4.15 | 4.20 | 4.20 | -2.33% | 136,535 |
| Dec 11, 2025 | 4.30 | 4.35 | 4.20 | 4.30 | 4.30 | 2.38% | 170,648 |
| Dec 10, 2025 | 4.25 | 4.25 | 4.10 | 4.20 | 4.20 | -0.59% | 88,702 |
| Dec 9, 2025 | 4.15 | 4.35 | 4.15 | 4.23 | 4.23 | 5.62% | 84,325 |