Minera Alamos Inc. (TSXV:MAI)
Canada
· Delayed Price · Currency is CAD 6.75
+0.01 (0.15%)
At close: Mar 9, 2026
Minera Alamos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.60 | 6.75 | 6.31 | 6.70 | - | -0.59% | 360,075 |
| Mar 6, 2026 | 6.68 | 6.79 | 6.42 | 6.74 | 6.74 | 1.66% | 434,644 |
| Mar 5, 2026 | 6.81 | 6.90 | 6.52 | 6.63 | 6.63 | -3.91% | 291,660 |
| Mar 4, 2026 | 7.04 | 7.15 | 6.78 | 6.90 | 6.90 | -1.43% | 343,045 |
| Mar 3, 2026 | 7.03 | 7.19 | 6.79 | 7.00 | 7.00 | -5.91% | 651,835 |
| Mar 2, 2026 | 7.45 | 7.50 | 7.03 | 7.44 | 7.44 | 2.06% | 1,443,919 |
| Feb 27, 2026 | 6.73 | 7.31 | 6.69 | 7.29 | 7.29 | 8.97% | 764,696 |
| Feb 26, 2026 | 6.50 | 6.72 | 6.38 | 6.69 | 6.69 | 0.75% | 298,773 |
| Feb 25, 2026 | 6.42 | 6.67 | 6.32 | 6.64 | 6.64 | 4.08% | 432,288 |
| Feb 24, 2026 | 6.00 | 6.38 | 5.89 | 6.38 | 6.38 | 5.72% | 357,238 |
| Feb 23, 2026 | 5.83 | 6.08 | 5.78 | 6.04 | 6.04 | 3.69% | 703,812 |
| Feb 20, 2026 | 5.53 | 5.82 | 5.53 | 5.82 | 5.82 | 5.24% | 178,993 |
| Feb 19, 2026 | 5.41 | 5.55 | 5.25 | 5.53 | 5.53 | 4.34% | 230,934 |
| Feb 18, 2026 | 5.37 | 5.48 | 5.25 | 5.30 | 5.30 | - | 170,967 |
| Feb 17, 2026 | 5.36 | 5.68 | 5.23 | 5.30 | 5.30 | -2.75% | 326,563 |
| Feb 13, 2026 | 5.41 | 5.73 | 5.37 | 5.45 | 5.45 | 0.18% | 680,462 |
| Feb 12, 2026 | 5.78 | 5.84 | 5.35 | 5.44 | 5.44 | -6.21% | 791,154 |
| Feb 11, 2026 | 5.90 | 5.93 | 5.70 | 5.80 | 5.80 | -0.34% | 314,098 |
| Feb 10, 2026 | 6.00 | 6.00 | 5.64 | 5.82 | 5.82 | -0.51% | 476,816 |
| Feb 9, 2026 | 5.80 | 6.02 | 5.68 | 5.85 | 5.85 | 0.52% | 702,812 |
| Feb 6, 2026 | 5.69 | 5.90 | 5.40 | 5.82 | 5.82 | 8.18% | 647,254 |
| Feb 5, 2026 | 5.62 | 5.73 | 5.20 | 5.38 | 5.38 | -4.44% | 465,313 |
| Feb 4, 2026 | 5.89 | 6.07 | 5.50 | 5.63 | 5.63 | -4.41% | 352,092 |
| Feb 3, 2026 | 5.88 | 5.99 | 5.70 | 5.89 | 5.89 | 2.26% | 507,777 |
| Feb 2, 2026 | 5.74 | 5.84 | 5.49 | 5.76 | 5.76 | 1.59% | 498,482 |
| Jan 30, 2026 | 5.90 | 6.07 | 5.43 | 5.67 | 5.67 | -8.25% | 973,766 |
| Jan 29, 2026 | 6.64 | 6.64 | 5.93 | 6.18 | 6.18 | -4.19% | 904,276 |
| Jan 28, 2026 | 6.22 | 6.69 | 6.22 | 6.45 | 6.45 | 8.04% | 2,132,218 |
| Jan 27, 2026 | 6.05 | 6.24 | 5.80 | 5.97 | 5.97 | -1.32% | 670,988 |
| Jan 26, 2026 | 6.21 | 6.50 | 5.87 | 6.05 | 6.05 | -1.79% | 1,497,081 |
| Jan 23, 2026 | 6.25 | 6.33 | 6.01 | 6.16 | 6.16 | -1.12% | 831,633 |
| Jan 22, 2026 | 6.32 | 6.50 | 6.21 | 6.23 | 6.23 | -1.27% | 876,861 |
| Jan 21, 2026 | 6.30 | 6.45 | 6.15 | 6.31 | 6.31 | 1.61% | 1,043,777 |
| Jan 20, 2026 | 6.61 | 6.62 | 6.16 | 6.21 | 6.21 | -5.34% | 618,792 |
| Jan 19, 2026 | 6.23 | 6.75 | 6.23 | 6.56 | 6.56 | 0.77% | 401,382 |
| Jan 16, 2026 | 6.42 | 6.64 | 6.00 | 6.51 | 6.51 | 1.88% | 625,244 |
| Jan 15, 2026 | 6.30 | 6.69 | 6.22 | 6.39 | 6.39 | 3.40% | 796,972 |
| Jan 14, 2026 | 5.65 | 6.18 | 5.61 | 6.18 | 6.18 | 12.16% | 954,727 |
| Jan 13, 2026 | 5.50 | 5.65 | 5.47 | 5.51 | 5.51 | 0.18% | 656,994 |
| Jan 12, 2026 | 5.21 | 5.68 | 5.21 | 5.50 | 5.50 | 6.80% | 579,309 |
| Jan 9, 2026 | 5.05 | 5.23 | 5.03 | 5.15 | 5.15 | 1.18% | 138,338 |
| Jan 8, 2026 | 5.13 | 5.17 | 4.95 | 5.09 | 5.09 | -0.59% | 161,701 |
| Jan 7, 2026 | 5.25 | 5.25 | 4.84 | 5.12 | 5.12 | -4.48% | 363,421 |
| Jan 6, 2026 | 5.38 | 5.42 | 5.20 | 5.36 | 5.36 | 3.28% | 214,775 |
| Jan 5, 2026 | 5.00 | 5.50 | 4.91 | 5.19 | 5.19 | -2.08% | 499,687 |
| Jan 2, 2026 | 5.30 | 5.50 | 5.20 | 5.30 | 5.30 | - | 376,366 |
| Dec 31, 2025 | 5.30 | 5.40 | 5.10 | 5.30 | 5.30 | -1.85% | 176,929 |
| Dec 30, 2025 | 5.50 | 5.50 | 5.20 | 5.40 | 5.40 | 3.85% | 255,667 |
| Dec 29, 2025 | 5.10 | 5.40 | 5.10 | 5.20 | 5.20 | 1.96% | 394,584 |
| Dec 24, 2025 | 4.85 | 5.10 | 4.70 | 5.10 | 5.10 | 7.37% | 561,365 |
| Dec 23, 2025 | 4.70 | 4.75 | 4.60 | 4.75 | 4.75 | 2.15% | 278,570 |
| Dec 22, 2025 | 4.45 | 4.70 | 4.40 | 4.65 | 4.65 | 5.68% | 679,098 |
| Dec 19, 2025 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | 4.76% | 244,539 |
| Dec 18, 2025 | 4.25 | 4.25 | 4.10 | 4.20 | 4.20 | - | 69,837 |
| Dec 17, 2025 | 4.35 | 4.35 | 4.15 | 4.20 | 4.20 | -2.33% | 118,662 |
| Dec 16, 2025 | 4.40 | 4.45 | 4.28 | 4.30 | 4.30 | - | 167,625 |
| Dec 15, 2025 | 4.35 | 4.50 | 4.25 | 4.30 | 4.30 | 2.38% | 870,561 |
| Dec 12, 2025 | 4.40 | 4.40 | 4.15 | 4.20 | 4.20 | -2.33% | 136,535 |
| Dec 11, 2025 | 4.30 | 4.35 | 4.20 | 4.30 | 4.30 | 2.38% | 170,648 |
| Dec 10, 2025 | 4.25 | 4.25 | 4.10 | 4.20 | 4.20 | -0.59% | 88,702 |
| Dec 9, 2025 | 4.15 | 4.35 | 4.15 | 4.23 | 4.23 | 5.62% | 84,325 |
| Dec 8, 2025 | 4.40 | 4.40 | 4.00 | 4.00 | 4.00 | -6.98% | 72,548 |
| Dec 5, 2025 | 4.30 | 4.45 | 4.30 | 4.30 | 4.30 | -1.15% | 95,911 |
| Dec 4, 2025 | 4.40 | 4.40 | 4.30 | 4.35 | 4.35 | - | 126,676 |
| Dec 3, 2025 | 4.20 | 4.45 | 4.20 | 4.35 | 4.35 | - | 101,347 |
| Dec 2, 2025 | 4.35 | 4.35 | 4.18 | 4.35 | 4.35 | -3.33% | 99,607 |
| Dec 1, 2025 | 4.50 | 4.50 | 4.25 | 4.50 | 4.50 | 5.88% | 244,032 |
| Nov 28, 2025 | 4.35 | 4.40 | 4.25 | 4.25 | 4.25 | -1.16% | 43,072 |
| Nov 27, 2025 | 4.35 | 4.35 | 4.20 | 4.30 | 4.30 | - | 19,619 |
| Nov 26, 2025 | 4.05 | 4.40 | 4.05 | 4.30 | 4.30 | 4.88% | 89,566 |
| Nov 25, 2025 | 4.10 | 4.20 | 4.10 | 4.10 | 4.10 | 1.23% | 38,054 |
| Nov 24, 2025 | 4.00 | 4.10 | 4.00 | 4.05 | 4.05 | 2.53% | 37,882 |
| Nov 21, 2025 | 3.85 | 3.95 | 3.80 | 3.95 | 3.95 | 5.33% | 22,990 |
| Nov 20, 2025 | 3.90 | 3.90 | 3.70 | 3.75 | 3.75 | -3.85% | 52,831 |
| Nov 19, 2025 | 3.90 | 3.95 | 3.80 | 3.90 | 3.90 | - | 42,053 |
| Nov 18, 2025 | 3.70 | 3.90 | 3.70 | 3.90 | 3.90 | 4.00% | 51,856 |
| Nov 17, 2025 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | -1.32% | 50,279 |
| Nov 14, 2025 | 3.80 | 3.85 | 3.70 | 3.80 | 3.80 | -1.30% | 76,755 |
| Nov 13, 2025 | 4.10 | 4.15 | 3.80 | 3.85 | 3.85 | -6.10% | 59,699 |
| Nov 12, 2025 | 3.90 | 4.15 | 3.90 | 4.10 | 4.10 | 6.49% | 180,923 |
| Nov 11, 2025 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | -3.75% | 44,226 |
| Nov 10, 2025 | 3.90 | 4.10 | 3.90 | 4.00 | 4.00 | 8.11% | 199,746 |
| Nov 7, 2025 | 3.75 | 3.80 | 3.60 | 3.70 | 3.70 | 1.37% | 102,675 |
| Nov 6, 2025 | 3.70 | 3.75 | 3.60 | 3.65 | 3.65 | -1.35% | 38,094 |
| Nov 5, 2025 | 3.75 | 3.80 | 3.70 | 3.70 | 3.70 | - | 27,091 |
| Nov 4, 2025 | 3.85 | 3.85 | 3.65 | 3.70 | 3.70 | -2.63% | 59,205 |
| Nov 3, 2025 | 3.95 | 3.95 | 3.75 | 3.80 | 3.80 | -3.80% | 42,620 |
| Oct 31, 2025 | 3.95 | 3.95 | 3.70 | 3.95 | 3.95 | 1.28% | 136,684 |
| Oct 30, 2025 | 3.80 | 4.00 | 3.75 | 3.90 | 3.90 | 4.00% | 80,912 |
| Oct 29, 2025 | 3.90 | 3.90 | 3.75 | 3.75 | 3.75 | - | 56,085 |
| Oct 28, 2025 | 3.65 | 4.00 | 3.65 | 3.75 | 3.75 | 1.35% | 86,880 |
| Oct 27, 2025 | 3.95 | 3.95 | 3.65 | 3.70 | 3.70 | -6.33% | 162,754 |
| Oct 24, 2025 | 3.80 | 4.05 | 3.75 | 3.95 | 3.95 | 1.28% | 129,057 |
| Oct 23, 2025 | 4.10 | 4.20 | 3.83 | 3.90 | 3.90 | -8.24% | 572,310 |
| Oct 22, 2025 | 4.05 | 4.28 | 4.00 | 4.25 | 4.25 | 3.66% | 206,797 |
| Oct 21, 2025 | 4.40 | 4.40 | 4.10 | 4.10 | 4.10 | -9.39% | 193,168 |
| Oct 20, 2025 | 4.65 | 4.65 | 4.48 | 4.53 | 4.53 | -2.69% | 107,295 |
| Oct 17, 2025 | 4.75 | 4.80 | 4.60 | 4.65 | 4.65 | -5.10% | 369,231 |
| Oct 16, 2025 | 4.80 | 5.00 | 4.80 | 4.90 | 4.90 | 1.03% | 95,093 |
| Oct 15, 2025 | 4.65 | 5.00 | 4.65 | 4.85 | 4.85 | 4.30% | 204,043 |