Minera Alamos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	1,716,863
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
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