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