Minera Alamos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	5.83	5.87	5.31	5.50	5.50	-5.66%	447,058
Jun 8, 2026	5.70	5.89	5.61	5.83	5.83	5.05%	323,339
Jun 5, 2026	6.11	6.25	5.52	5.55	5.55	-10.77%	379,159
Jun 4, 2026	6.25	6.50	6.17	6.22	6.22	1.63%	93,667
Jun 3, 2026	6.26	6.46	6.11	6.12	6.12	-3.32%	239,349
Jun 2, 2026	6.55	6.70	6.32	6.33	6.33	-2.16%	226,788
Jun 1, 2026	7.01	7.01	6.47	6.47	6.47	-9.00%	294,976
May 29, 2026	7.02	7.42	6.91	7.11	7.11	2.60%	625,104
May 28, 2026	6.90	7.10	6.63	6.93	6.93	-2.12%	467,773
May 27, 2026	7.05	7.14	6.77	7.08	7.08	3.81%	483,211
May 26, 2026	6.38	7.05	6.17	6.82	6.82	6.56%	432,292
May 25, 2026	6.29	6.50	6.25	6.40	6.40	3.31%	84,412
May 22, 2026	6.02	6.34	6.02	6.20	6.20	-0.40%	156,789
May 21, 2026	6.06	6.29	5.89	6.22	6.22	1.14%	182,536
May 20, 2026	6.29	6.29	6.00	6.15	6.15	0.33%	195,810
May 19, 2026	6.60	6.60	6.05	6.13	6.13	-5.98%	280,182
May 15, 2026	6.90	6.90	6.40	6.52	6.52	-6.46%	254,339
May 14, 2026	6.86	7.02	6.79	6.97	6.97	-0.14%	310,187
May 13, 2026	7.17	7.27	6.90	6.98	6.98	-2.10%	170,653
May 12, 2026	7.30	7.30	6.81	7.13	7.13	-1.25%	158,191
May 11, 2026	7.34	7.35	7.05	7.22	7.22	0.98%	155,249
May 8, 2026	7.00	7.48	6.76	7.15	7.15	2.00%	443,034
May 7, 2026	6.85	7.09	6.81	7.01	7.01	4.01%	342,879
May 6, 2026	6.60	6.94	6.58	6.74	6.74	4.66%	223,823
May 5, 2026	6.72	6.80	6.26	6.44	6.44	-2.42%	183,025
May 4, 2026	6.63	7.00	6.41	6.60	6.60	-1.20%	293,635
May 1, 2026	6.10	6.89	6.06	6.68	6.68	10.41%	583,064
Apr 30, 2026	5.90	6.22	5.86	6.05	6.05	4.49%	290,802
Apr 29, 2026	6.00	6.02	5.75	5.79	5.79	-2.85%	226,772
Apr 28, 2026	6.16	6.39	5.94	5.96	5.96	-4.64%	155,304
Apr 27, 2026	6.22	6.38	6.09	6.25	6.25	2.63%	137,328
Apr 24, 2026	6.14	6.21	5.98	6.09	6.09	0.66%	201,618
Apr 23, 2026	6.34	6.34	6.01	6.05	6.05	-3.66%	205,047
Apr 22, 2026	6.32	6.47	6.24	6.28	6.28	1.45%	159,494
Apr 21, 2026	6.75	6.84	6.17	6.19	6.19	-8.57%	359,867
Apr 20, 2026	6.70	6.94	6.62	6.77	6.77	0.74%	140,038
Apr 17, 2026	6.50	6.95	6.50	6.72	6.72	4.02%	342,249
Apr 16, 2026	6.49	6.49	6.30	6.46	6.46	1.73%	164,161
Apr 15, 2026	6.61	6.61	6.32	6.35	6.35	-2.46%	228,362
Apr 14, 2026	6.36	6.59	6.36	6.51	6.51	3.01%	185,170
Apr 13, 2026	6.25	6.44	6.24	6.32	6.32	1.28%	490,946
Apr 10, 2026	6.31	6.50	6.17	6.24	6.24	-1.11%	160,652
Apr 9, 2026	6.15	6.38	5.95	6.31	6.31	4.13%	275,192
Apr 8, 2026	6.35	6.38	6.00	6.06	6.06	-	210,441
Apr 7, 2026	6.03	6.09	5.89	6.06	6.06	-1.46%	140,640
Apr 6, 2026	6.28	6.34	5.97	6.15	6.15	-0.65%	137,946
Apr 2, 2026	5.95	6.31	5.74	6.19	6.19	1.14%	206,634
Apr 1, 2026	6.39	6.39	6.08	6.12	6.12	-0.16%	264,542
Mar 31, 2026	5.85	6.26	5.85	6.13	6.13	6.79%	303,133
Mar 30, 2026	5.75	5.95	5.68	5.74	5.74	1.95%	165,883