Minera Alamos Inc. (TSXV:MAI)
0.4825
+0.0075 (1.58%)
Jul 24, 2025, 3:53 PM EDT
Minera Alamos Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 24, 2025 | 0.48 | 0.48 | 0.46 | 0.47 | 0.47 | -2.11% | 160,604 |
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 |
Jul 3, 2025 | 0.37 | 0.39 | 0.37 | 0.39 | 0.39 | 6.85% | 1,131,500 |
Jul 2, 2025 | 0.35 | 0.38 | 0.35 | 0.37 | 0.37 | 4.29% | 495,441 |
Jun 30, 2025 | 0.35 | 0.35 | 0.34 | 0.35 | 0.35 | - | 860,800 |
Jun 27, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | 2.94% | 902,400 |
Jun 26, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 4.62% | 755,500 |
Jun 25, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -5.80% | 1,517,500 |
Jun 24, 2025 | 0.35 | 0.36 | 0.33 | 0.35 | 0.35 | -9.21% | 5,331,518 |
Jun 23, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 771,800 |
Jun 20, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | - | 767,500 |
Jun 19, 2025 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | -1.28% | 508,706 |
Jun 18, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.50% | 438,100 |
Jun 17, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 3.90% | 844,100 |
Jun 16, 2025 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -6.10% | 1,087,400 |
Jun 13, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -0.61% | 800,614 |
Jun 12, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 8.55% | 3,088,629 |
Jun 11, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 316,600 |
Jun 10, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 420,445 |
Jun 9, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | 0.66% | 653,537 |
Jun 6, 2025 | 0.38 | 0.40 | 0.37 | 0.38 | 0.38 | 2.03% | 608,725 |
Jun 5, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -2.63% | 1,069,234 |
Jun 4, 2025 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | 1.33% | 1,010,500 |
Jun 3, 2025 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 896,032 |
Jun 2, 2025 | 0.38 | 0.39 | 0.37 | 0.37 | 0.37 | -1.35% | 2,887,800 |
May 30, 2025 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | - | 453,200 |
May 29, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 4.23% | 920,137 |
May 28, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -2.74% | 786,500 |
May 27, 2025 | 0.35 | 0.37 | 0.34 | 0.37 | 0.37 | 4.29% | 381,144 |
May 26, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 228,600 |
May 23, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.49% | 215,844 |
May 22, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 63,420 |
May 21, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -2.94% | 306,500 |
May 20, 2025 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | 3.03% | 1,865,900 |
May 16, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 108,400 |
May 15, 2025 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | 1.52% | 615,800 |
May 14, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.94% | 230,805 |