Minera Alamos Inc. (FRA:PYCP)
Germany
· Delayed Price · Currency is EUR 0.262
+0.010 (3.97%)
At close: Dec 4, 2025
Minera Alamos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.76% | - |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 3.97% | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -5.97% | 90,010 |
| Dec 2, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 2.29% | - |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 10,000 |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.55% | 81 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.03% | - |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.64% | - |
| Nov 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | - |
| Nov 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 5.31% | - |
| Nov 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.38% | - |
| Nov 20, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.52% | 8,000 |
| Nov 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.39% | - |
| Nov 18, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | - |
| Nov 17, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -3.36% | 4 |
| Nov 14, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.75% | - |
| Nov 13, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 12.17% | 14 |
| Nov 12, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.96% | 15,000 |
| Nov 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.20% | - |
| Nov 10, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 12.61% | 10,000 |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | - |
| Nov 6, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Nov 5, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.74% | 55,000 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.17% | - |
| Nov 3, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.56% | - |
| Oct 31, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.40% | - |
| Oct 30, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 6.84% | 82,000 |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.46% | 22,500 |
| Oct 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.61% | 3 |
| Oct 27, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -7.26% | 30,000 |
| Oct 24, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.59% | 10,400 |
| Oct 23, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -7.35% | 30,000 |
| Oct 21, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.56% | 4,000 |
| Oct 20, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 15.20% | 92,103 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -14.97% | 12,592 |
| Oct 16, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.08% | - |
| Oct 15, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 6.67% | 15,500 |
| Oct 14, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | - | 55,000 |
| Oct 13, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 3.85% | 250 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 30,000 |
| Oct 9, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.06% | - |
| Oct 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.75% | 10,000 |
| Oct 7, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.26% | 31 |
| Oct 6, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -0.80% | 50,000 |
| Oct 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.09% | - |
| Oct 2, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.25% | 10,000 |
| Oct 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.29% | - |
| Sep 30, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.96% | 13,933 |
| Sep 29, 2025 | 0.28 | 0.30 | 0.27 | 0.27 | 0.27 | 1.50% | 98,301 |
| Sep 26, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 6.40% | 83,533 |
| Sep 25, 2025 | 0.27 | 0.29 | 0.25 | 0.25 | 0.25 | -5.30% | 262,365 |
| Sep 24, 2025 | 0.22 | 0.30 | 0.22 | 0.26 | 0.26 | 15.79% | 444,131 |
| Sep 23, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.88% | 11,000 |
| Sep 22, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.73% | 6,000 |
| Sep 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 10,000 |
| Sep 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | - |
| Sep 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | - |
| Sep 16, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.75% | 2,000 |
| Sep 15, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Sep 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.77% | - |
| Sep 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.92% | - |
| Sep 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.70% | - |
| Sep 9, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | 90 |
| Sep 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.92% | - |
| Sep 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.22% | - |
| Sep 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.60% | - |
| Sep 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.31% | - |
| Sep 2, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.57% | 15,000 |
| Sep 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.69% | 10,000 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.97% | - |
| Aug 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Aug 27, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.51% | 9,000 |
| Aug 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.40% | - |
| Aug 25, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 1.98% | - |
| Aug 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.88% | - |
| Aug 21, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.96% | 5,000 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -5.56% | 5,000 |
| Aug 19, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 2.86% | 5,000 |
| Aug 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.96% | - |
| Aug 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.81% | - |
| Aug 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 13, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | - |
| Aug 12, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | - |
| Aug 11, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.67% | - |
| Aug 8, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.87% | - |
| Aug 7, 2025 | 0.29 | 0.29 | 0.21 | 0.21 | 0.21 | -27.21% | - |
| Aug 6, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 5.00% | - |
| Aug 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | - |
| Aug 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.17% | - |
| Aug 1, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 10,000 |
| Jul 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.84% | - |
| Jul 30, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jul 29, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 0.71% | - |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -4.76% | 8,302 |
| Jul 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.38% | - |
| Jul 24, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.40% | - |
| Jul 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 16.26% | 2,325 |
| Jul 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.50% | - |
| Jul 21, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.11% | 70 |