Minera Alamos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	3,500
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
May 13, 2025	0.34	0.35	0.34	0.34	0.34	-2.86%	1,005,700
May 12, 2025	0.35	0.36	0.34	0.35	0.35	-2.78%	417,300
May 9, 2025	0.35	0.36	0.35	0.36	0.36	4.35%	302,646
May 8, 2025	0.36	0.36	0.35	0.35	0.35	-4.17%	530,542
May 7, 2025	0.36	0.37	0.36	0.36	0.36	-2.70%	556,900
May 6, 2025	0.36	0.37	0.36	0.37	0.37	5.71%	1,362,900
May 5, 2025	0.36	0.36	0.35	0.35	0.35	1.45%	609,019
May 2, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	125,000
May 1, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	469,800
Apr 30, 2025	0.35	0.36	0.35	0.36	0.36	1.41%	147,500
Apr 29, 2025	0.35	0.36	0.34	0.36	0.36	2.90%	87,830
Apr 28, 2025	0.35	0.35	0.34	0.35	0.35	-	162,801
Apr 25, 2025	0.34	0.35	0.34	0.35	0.35	-1.43%	143,400
Apr 24, 2025	0.35	0.35	0.35	0.35	0.35	-	94,429
Apr 23, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	273,800
Apr 22, 2025	0.36	0.36	0.35	0.35	0.35	-2.82%	254,545
Apr 21, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	394,400