Minera Alamos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.43	0.45	0.43	0.43	-	-1.15%	959,110
Dec 4, 2025	0.44	0.44	0.43	0.44	0.44	-	1,266,761
Dec 3, 2025	0.42	0.45	0.42	0.44	0.44	-	1,013,472
Dec 2, 2025	0.44	0.44	0.42	0.44	0.44	-3.33%	996,075
Dec 1, 2025	0.45	0.45	0.43	0.45	0.45	5.88%	2,440,327
Nov 28, 2025	0.44	0.44	0.43	0.43	0.43	-1.16%	430,726
Nov 27, 2025	0.44	0.44	0.42	0.43	0.43	-	196,191
Nov 26, 2025	0.41	0.44	0.41	0.43	0.43	4.88%	895,667
Nov 25, 2025	0.41	0.42	0.41	0.41	0.41	1.23%	380,543
Nov 24, 2025	0.40	0.41	0.40	0.41	0.41	2.53%	378,826
Nov 21, 2025	0.39	0.40	0.38	0.40	0.40	5.33%	229,900
Nov 20, 2025	0.39	0.39	0.37	0.38	0.38	-3.85%	528,310
Nov 19, 2025	0.39	0.40	0.38	0.39	0.39	-	420,539
Nov 18, 2025	0.37	0.39	0.37	0.39	0.39	4.00%	518,561
Nov 17, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	502,793
Nov 14, 2025	0.38	0.39	0.37	0.38	0.38	-1.30%	767,550
Nov 13, 2025	0.41	0.42	0.38	0.39	0.39	-6.10%	596,993
Nov 12, 2025	0.39	0.42	0.39	0.41	0.41	6.49%	1,809,231
Nov 11, 2025	0.40	0.40	0.39	0.39	0.39	-3.75%	442,265
Nov 10, 2025	0.39	0.41	0.39	0.40	0.40	8.11%	1,997,464
Nov 7, 2025	0.38	0.38	0.36	0.37	0.37	1.37%	1,026,756
Nov 6, 2025	0.37	0.38	0.36	0.37	0.37	-1.35%	380,944
Nov 5, 2025	0.38	0.38	0.37	0.37	0.37	-	270,910
Nov 4, 2025	0.39	0.39	0.37	0.37	0.37	-2.63%	592,057
Nov 3, 2025	0.40	0.40	0.38	0.38	0.38	-3.80%	426,209
Oct 31, 2025	0.40	0.40	0.37	0.40	0.40	1.28%	1,366,840
Oct 30, 2025	0.38	0.40	0.38	0.39	0.39	4.00%	809,125
Oct 29, 2025	0.39	0.39	0.38	0.38	0.38	-	560,855
Oct 28, 2025	0.37	0.40	0.37	0.38	0.38	1.35%	868,803
Oct 27, 2025	0.40	0.40	0.37	0.37	0.37	-6.33%	1,627,542
Oct 24, 2025	0.38	0.41	0.38	0.40	0.40	1.28%	1,290,570
Oct 23, 2025	0.41	0.42	0.38	0.39	0.39	-8.24%	5,723,100
Oct 22, 2025	0.41	0.43	0.40	0.43	0.43	3.66%	2,067,975
Oct 21, 2025	0.44	0.44	0.41	0.41	0.41	-9.39%	1,931,687
Oct 20, 2025	0.47	0.47	0.45	0.45	0.45	-2.69%	1,072,951
Oct 17, 2025	0.48	0.48	0.46	0.47	0.47	-5.10%	3,692,310
Oct 16, 2025	0.48	0.50	0.48	0.49	0.49	1.03%	950,938
Oct 15, 2025	0.47	0.50	0.47	0.49	0.49	4.30%	2,040,438
Oct 14, 2025	0.46	0.47	0.46	0.47	0.47	3.33%	1,099,228
Oct 10, 2025	0.45	0.45	0.44	0.45	0.45	2.27%	1,476,562
Oct 9, 2025	0.47	0.47	0.43	0.44	0.44	-4.35%	2,673,184
Oct 8, 2025	0.45	0.47	0.44	0.46	0.46	5.75%	2,265,468
Oct 7, 2025	0.45	0.45	0.43	0.44	0.44	-1.14%	3,998,097
Oct 6, 2025	0.44	0.45	0.44	0.44	0.44	2.33%	2,512,820
Oct 3, 2025	0.42	0.44	0.42	0.43	0.43	3.61%	546,789
Oct 2, 2025	0.43	0.46	0.42	0.42	0.42	-	4,158,478
Oct 1, 2025	0.42	0.43	0.42	0.42	0.42	-1.78%	1,061,452
Sep 30, 2025	0.42	0.43	0.41	0.42	0.42	1.81%	1,193,866
Sep 29, 2025	0.46	0.46	0.42	0.42	0.42	-4.60%	2,286,446
Sep 26, 2025	0.41	0.46	0.40	0.44	0.44	8.75%	5,203,940