Minera Alamos Inc. - MAI.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.36	0.36	0.36	0.37	0.36	439,925
September 04, 2025	0.37	0.36	0.36	0.37	0.35	3.32M
September 03, 2025	0.38	0.38	0.38	0.38	0.37	987,100
September 02, 2025	0.37	0.37	0.37	0.38	0.36	2.08M
August 29, 2025	0.34	0.36	0.36	0.36	0.34	3.08M
August 28, 2025	0.33	0.34	0.34	0.34	0.33	1.7M
August 27, 2025	0.34	0.33	0.33	0.34	0.32	1.65M
August 26, 2025	0.33	0.34	0.34	0.34	0.33	1.61M
August 25, 2025	0.34	0.33	0.33	0.34	0.33	1.56M
August 22, 2025	0.34	0.34	0.34	0.35	0.34	1.2M
August 21, 2025	0.33	0.33	0.33	0.34	0.33	1.59M
August 20, 2025	0.33	0.33	0.33	0.34	0.33	347,216
August 19, 2025	0.35	0.33	0.33	0.35	0.33	1.55M
August 18, 2025	0.35	0.34	0.34	0.35	0.34	838,700
August 15, 2025	0.34	0.35	0.35	0.35	0.33	2.38M
August 14, 2025	0.35	0.33	0.33	0.35	0.33	2.18M
August 13, 2025	0.35	0.35	0.35	0.35	0.34	913,948
August 12, 2025	0.34	0.35	0.35	0.35	0.34	730,138
August 11, 2025	0.35	0.34	0.34	0.35	0.34	2.51M
August 08, 2025	0.36	0.35	0.35	0.37	0.34	4.87M
August 07, 2025	0.4	0.36	0.36	0.41	0.36	7.74M
August 06, 2025	0.48	0.47	0.47	0.48	0.47	251,300
August 05, 2025	0.45	0.48	0.48	0.48	0.45	848,000
August 01, 2025	0.44	0.46	0.46	0.46	0.44	673,817
July 31, 2025	0.44	0.43	0.43	0.45	0.43	127,100
July 30, 2025	0.45	0.44	0.44	0.46	0.44	1.14M
July 29, 2025	0.46	0.46	0.46	0.46	0.45	166,900
July 28, 2025	0.46	0.46	0.46	0.46	0.45	837,000
July 25, 2025	0.48	0.46	0.46	0.48	0.44	692,046
July 24, 2025	0.48	0.48	0.48	0.49	0.46	493,622
July 23, 2025	0.48	0.48	0.48	0.48	0.46	1.1M
July 22, 2025	0.4	0.47	0.47	0.49	0.4	4.39M
July 21, 2025	0.4	0.4	0.4	0.4	0.39	576,000
July 18, 2025	0.36	0.39	0.39	0.4	0.36	830,346
July 17, 2025	0.36	0.36	0.36	0.36	0.36	36,120
July 16, 2025	0.37	0.36	0.36	0.37	0.36	560,400
July 15, 2025	0.38	0.37	0.37	0.38	0.37	496,500
July 14, 2025	0.39	0.37	0.37	0.39	0.37	384,339
July 11, 2025	0.38	0.37	0.37	0.38	0.37	185,529
July 10, 2025	0.37	0.38	0.38	0.38	0.36	763,500
July 09, 2025	0.37	0.37	0.37	0.38	0.36	265,900
July 08, 2025	0.39	0.37	0.37	0.39	0.36	326,420
July 07, 2025	0.39	0.39	0.39	0.39	0.38	401,400
July 04, 2025	0.39	0.38	0.38	0.39	0.38	231,400
July 03, 2025	0.37	0.39	0.39	0.39	0.37	1.13M
July 02, 2025	0.35	0.37	0.37	0.38	0.35	495,441
June 30, 2025	0.35	0.35	0.35	0.35	0.34	860,800
June 27, 2025	0.35	0.35	0.35	0.36	0.33	902,400
June 26, 2025	0.33	0.34	0.34	0.34	0.33	755,500
June 25, 2025	0.34	0.33	0.33	0.35	0.33	1.52M
June 24, 2025	0.35	0.35	0.35	0.36	0.33	5.33M
June 23, 2025	0.39	0.38	0.38	0.39	0.38	771,800
June 20, 2025	0.38	0.39	0.39	0.39	0.38	767,500
June 19, 2025	0.39	0.39	0.39	0.39	0.38	508,706
June 18, 2025	0.4	0.39	0.39	0.4	0.39	438,100
June 17, 2025	0.4	0.4	0.4	0.4	0.39	844,100
June 16, 2025	0.42	0.39	0.39	0.42	0.39	1.09M
June 13, 2025	0.42	0.41	0.41	0.43	0.41	800,614
June 12, 2025	0.39	0.41	0.41	0.42	0.39	3.09M
June 11, 2025	0.39	0.38	0.38	0.39	0.38	316,600

Minera Alamos Inc. (MAI.V) TSXV