Skip to main content
Minera Alamos Inc. (TSXV:MAI)
Canada flag Canada · Delayed Price · Currency is CAD
0.430
-0.005 (-1.15%)
At close: Dec 5, 2025

Minera Alamos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.430.450.430.43--1.15%959,110
Dec 4, 20250.440.440.430.440.44-1,266,761
Dec 3, 20250.420.450.420.440.44-1,013,472
Dec 2, 20250.440.440.420.440.44-3.33%996,075
Dec 1, 20250.450.450.430.450.455.88%2,440,327
Nov 28, 20250.440.440.430.430.43-1.16%430,726
Nov 27, 20250.440.440.420.430.43-196,191
Nov 26, 20250.410.440.410.430.434.88%895,667
Nov 25, 20250.410.420.410.410.411.23%380,543
Nov 24, 20250.400.410.400.410.412.53%378,826
Nov 21, 20250.390.400.380.400.405.33%229,900
Nov 20, 20250.390.390.370.380.38-3.85%528,310
Nov 19, 20250.390.400.380.390.39-420,539
Nov 18, 20250.370.390.370.390.394.00%518,561
Nov 17, 20250.390.390.380.380.38-1.32%502,793
Nov 14, 20250.380.390.370.380.38-1.30%767,550
Nov 13, 20250.410.420.380.390.39-6.10%596,993
Nov 12, 20250.390.420.390.410.416.49%1,809,231
Nov 11, 20250.400.400.390.390.39-3.75%442,265
Nov 10, 20250.390.410.390.400.408.11%1,997,464
Nov 7, 20250.380.380.360.370.371.37%1,026,756
Nov 6, 20250.370.380.360.370.37-1.35%380,944
Nov 5, 20250.380.380.370.370.37-270,910
Nov 4, 20250.390.390.370.370.37-2.63%592,057
Nov 3, 20250.400.400.380.380.38-3.80%426,209
Oct 31, 20250.400.400.370.400.401.28%1,366,840
Oct 30, 20250.380.400.380.390.394.00%809,125
Oct 29, 20250.390.390.380.380.38-560,855
Oct 28, 20250.370.400.370.380.381.35%868,803
Oct 27, 20250.400.400.370.370.37-6.33%1,627,542
Oct 24, 20250.380.410.380.400.401.28%1,290,570
Oct 23, 20250.410.420.380.390.39-8.24%5,723,100
Oct 22, 20250.410.430.400.430.433.66%2,067,975
Oct 21, 20250.440.440.410.410.41-9.39%1,931,687
Oct 20, 20250.470.470.450.450.45-2.69%1,072,951
Oct 17, 20250.480.480.460.470.47-5.10%3,692,310
Oct 16, 20250.480.500.480.490.491.03%950,938
Oct 15, 20250.470.500.470.490.494.30%2,040,438
Oct 14, 20250.460.470.460.470.473.33%1,099,228
Oct 10, 20250.450.450.440.450.452.27%1,476,562
Oct 9, 20250.470.470.430.440.44-4.35%2,673,184
Oct 8, 20250.450.470.440.460.465.75%2,265,468
Oct 7, 20250.450.450.430.440.44-1.14%3,998,097
Oct 6, 20250.440.450.440.440.442.33%2,512,820
Oct 3, 20250.420.440.420.430.433.61%546,789
Oct 2, 20250.430.460.420.420.42-4,158,478
Oct 1, 20250.420.430.420.420.42-1.78%1,061,452
Sep 30, 20250.420.430.410.420.421.81%1,193,866
Sep 29, 20250.460.460.420.420.42-4.60%2,286,446
Sep 26, 20250.410.460.400.440.448.75%5,203,940
Sep 25, 20250.450.460.400.400.40-4.76%4,925,709
Sep 24, 20250.400.430.390.420.4216.67%7,452,964
Sep 23, 20250.370.380.360.360.36-1.37%2,354,793
Sep 22, 20250.370.370.360.370.371.39%3,735,983
Sep 19, 20250.370.370.350.360.36-1,923,642
Sep 18, 20250.370.370.360.360.36-1,216,286
Sep 17, 20250.360.370.360.360.362.86%2,093,286
Sep 16, 20250.360.360.350.350.35-2.78%1,231,627
Sep 15, 20250.360.360.360.360.36-1,315,478
Sep 12, 20250.360.380.360.360.36-1.37%2,631,381
Sep 11, 20250.350.370.350.370.374.29%1,199,702
Sep 10, 20250.350.360.350.350.351.45%4,316,520
Sep 9, 20250.360.370.350.350.35-4.17%733,467
Sep 8, 20250.370.370.350.360.36-770,941
Sep 5, 20250.360.370.360.360.361.41%439,925
Sep 4, 20250.370.370.350.360.36-5.33%3,320,780
Sep 3, 20250.380.380.370.380.382.74%987,100
Sep 2, 20250.370.380.360.370.372.82%2,084,671
Aug 29, 20250.340.360.340.360.364.41%3,077,284
Aug 28, 20250.330.340.330.340.343.03%1,697,536
Aug 27, 20250.340.340.320.330.33-1.49%1,653,349
Aug 26, 20250.330.340.330.340.342.29%1,612,604
Aug 25, 20250.340.340.330.330.33-3.68%1,558,197
Aug 22, 20250.340.350.340.340.343.03%1,198,248
Aug 21, 20250.330.340.330.330.331.54%1,589,612
Aug 20, 20250.330.340.330.330.33-347,216
Aug 19, 20250.350.350.330.330.33-4.41%1,552,900
Aug 18, 20250.350.350.340.340.34-1.45%838,693
Aug 15, 20250.340.350.330.350.353.76%2,383,237
Aug 14, 20250.350.350.330.330.33-3.62%2,181,079
Aug 13, 20250.350.350.340.350.35-913,948
Aug 12, 20250.340.350.340.350.351.47%730,138
Aug 11, 20250.350.350.340.340.34-1.45%2,514,628
Aug 8, 20250.360.370.340.350.35-2.82%4,868,369
Aug 7, 20250.400.410.360.360.36-24.47%7,736,001
Aug 6, 20250.480.480.470.470.47-2.08%251,281
Aug 5, 20250.450.480.450.480.484.35%847,984
Aug 1, 20250.440.460.440.460.466.98%673,817
Jul 31, 20250.440.450.430.430.43-2.27%127,094
Jul 30, 20250.450.460.440.440.44-3.30%1,136,342
Jul 29, 20250.460.460.450.460.46-166,861
Jul 28, 20250.460.460.450.460.46-836,961
Jul 25, 20250.480.480.440.460.46-5.70%692,046
Jul 24, 20250.480.490.460.480.481.58%493,622
Jul 23, 20250.480.480.460.480.482.15%1,098,421
Jul 22, 20250.400.490.400.470.4716.25%4,393,461
Jul 21, 20250.400.400.390.400.401.91%575,990
Jul 18, 20250.360.400.360.390.399.03%830,346
Jul 17, 20250.360.360.360.360.36-36,120
Jul 16, 20250.370.370.360.360.36-1.37%560,398