Minera Alamos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	514,050
Nov 13, 2025	0.41	0.42	0.38	0.39	0.39	-4.88%	597,000
Nov 12, 2025	0.39	0.42	0.39	0.41	0.41	5.13%	1,809,231
Nov 11, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	442,300
Nov 10, 2025	0.39	0.41	0.39	0.40	0.40	8.11%	1,997,500
Nov 7, 2025	0.38	0.38	0.36	0.37	0.37	-	1,026,800
Nov 6, 2025	0.37	0.38	0.36	0.37	0.37	-	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%	592,100
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	-	560,900
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%	1,290,600
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%	2,068,000
Oct 21, 2025	0.44	0.44	0.41	0.41	0.41	-9.39%	1,931,700
Oct 20, 2025	0.47	0.47	0.45	0.45	0.45	-2.69%	1,073,000
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%	1,476,600
Oct 9, 2025	0.47	0.47	0.43	0.44	0.44	-4.35%	2,673,200
Oct 8, 2025	0.45	0.47	0.44	0.46	0.46	5.75%	2,265,500
Oct 7, 2025	0.45	0.45	0.43	0.44	0.44	-1.14%	3,998,100
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%	546,800
Oct 2, 2025	0.43	0.46	0.42	0.42	0.42	-	4,158,500
Oct 1, 2025	0.42	0.43	0.42	0.42	0.42	-1.78%	1,061,500
Sep 30, 2025	0.42	0.43	0.41	0.42	0.42	1.81%	1,193,900
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
Sep 25, 2025	0.45	0.46	0.40	0.40	0.40	-4.76%	4,925,709
Sep 24, 2025	0.40	0.43	0.39	0.42	0.42	16.67%	7,453,000
Sep 23, 2025	0.37	0.38	0.36	0.36	0.36	-1.37%	2,354,800
Sep 22, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	3,736,000
Sep 19, 2025	0.37	0.37	0.35	0.36	0.36	-	1,923,642
Sep 18, 2025	0.37	0.37	0.36	0.36	0.36	-	1,216,300
Sep 17, 2025	0.36	0.37	0.36	0.36	0.36	2.86%	2,093,300
Sep 16, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	1,231,627
Sep 15, 2025	0.36	0.36	0.36	0.36	0.36	-	1,315,500
Sep 12, 2025	0.36	0.38	0.36	0.36	0.36	-1.37%	2,631,400
Sep 11, 2025	0.35	0.37	0.35	0.37	0.37	4.29%	1,199,702
Sep 10, 2025	0.35	0.36	0.35	0.35	0.35	1.45%	4,316,520
Sep 9, 2025	0.36	0.37	0.35	0.35	0.35	-4.17%	733,500
Sep 8, 2025	0.37	0.37	0.35	0.36	0.36	-	770,941
Sep 5, 2025	0.36	0.37	0.36	0.36	0.36	1.41%	439,925