Minera Alamos Inc. (TSXV:MAI)
Canada
· Delayed Price · Currency is CAD 5.96
-0.29 (-4.64%)
Apr 28, 2026, 3:59 PM EST
Minera Alamos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |