Minera Alamos Inc. (TSXV:MAI)
Canada · Delayed Price · Currency is CAD 6.18
+0.05 (0.82%)
May 20, 2026, 11:24 AM EST
Minera Alamos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 5.47 | 5.75 | 5.42 | 5.63 | 5.63 | 4.84% | 223,573 |
| Mar 26, 2026 | 5.62 | 5.68 | 5.35 | 5.37 | 5.37 | -6.28% | 266,206 |
| Mar 25, 2026 | 5.80 | 5.95 | 5.62 | 5.73 | 5.73 | 1.06% | 176,875 |
| Mar 24, 2026 | 5.48 | 5.74 | 5.31 | 5.67 | 5.67 | 4.81% | 282,207 |
| Mar 23, 2026 | 5.23 | 5.62 | 5.23 | 5.41 | 5.41 | 1.12% | 317,827 |
| Mar 20, 2026 | 5.42 | 5.70 | 5.22 | 5.35 | 5.35 | -2.19% | 359,175 |
| Mar 19, 2026 | 5.30 | 5.65 | 5.16 | 5.47 | 5.47 | -6.17% | 586,991 |
| Mar 18, 2026 | 6.08 | 6.15 | 5.81 | 5.83 | 5.83 | -5.51% | 315,184 |
| Mar 17, 2026 | 6.02 | 6.43 | 6.02 | 6.17 | 6.17 | 1.65% | 173,977 |
| Mar 16, 2026 | 6.21 | 6.48 | 5.98 | 6.07 | 6.07 | -5.30% | 453,171 |
| Mar 13, 2026 | 6.32 | 6.65 | 6.07 | 6.41 | 6.41 | 0.47% | 802,158 |
| Mar 12, 2026 | 6.89 | 6.99 | 6.37 | 6.38 | 6.38 | -7.94% | 227,113 |
| Mar 11, 2026 | 7.02 | 7.13 | 6.82 | 6.93 | 6.93 | -0.29% | 425,183 |
| Mar 10, 2026 | 6.85 | 7.08 | 6.85 | 6.95 | 6.95 | 2.96% | 409,993 |
| Mar 9, 2026 | 6.60 | 6.79 | 6.31 | 6.75 | 6.75 | 0.15% | 476,891 |
| Mar 6, 2026 | 6.68 | 6.79 | 6.42 | 6.74 | 6.74 | 1.66% | 434,644 |