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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.38	0.37	0.37	0.38	0.36	1.03M
November 06, 2025	0.37	0.37	0.37	0.38	0.36	380,944
November 05, 2025	0.38	0.37	0.37	0.38	0.37	270,910
November 04, 2025	0.39	0.37	0.37	0.39	0.37	592,100
November 03, 2025	0.4	0.38	0.38	0.4	0.38	426,209
October 31, 2025	0.4	0.4	0.4	0.4	0.37	1.37M
October 30, 2025	0.38	0.39	0.39	0.4	0.38	809,125
October 29, 2025	0.39	0.38	0.38	0.39	0.38	560,900
October 28, 2025	0.37	0.38	0.38	0.4	0.37	868,803
October 27, 2025	0.4	0.37	0.37	0.4	0.37	1.63M
October 24, 2025	0.38	0.4	0.4	0.41	0.38	1.29M
October 23, 2025	0.41	0.39	0.39	0.42	0.38	5.72M
October 22, 2025	0.41	0.43	0.43	0.43	0.4	2.07M
October 21, 2025	0.44	0.41	0.41	0.44	0.41	1.93M
October 20, 2025	0.47	0.45	0.45	0.47	0.45	1.07M
October 17, 2025	0.48	0.47	0.47	0.48	0.46	3.69M
October 16, 2025	0.48	0.49	0.49	0.5	0.48	950,938
October 15, 2025	0.47	0.49	0.49	0.5	0.47	2.04M
October 14, 2025	0.46	0.47	0.47	0.47	0.46	1.1M
October 10, 2025	0.45	0.45	0.45	0.45	0.44	1.48M
October 09, 2025	0.47	0.44	0.44	0.47	0.43	2.67M
October 08, 2025	0.45	0.46	0.46	0.47	0.44	2.27M
October 07, 2025	0.45	0.44	0.44	0.45	0.43	4M
October 06, 2025	0.44	0.44	0.44	0.45	0.44	2.51M
October 03, 2025	0.42	0.43	0.43	0.44	0.42	546,789
October 02, 2025	0.43	0.42	0.42	0.46	0.42	4.16M
October 01, 2025	0.42	0.42	0.42	0.43	0.42	1.06M
September 30, 2025	0.42	0.42	0.42	0.43	0.41	1.19M
September 29, 2025	0.46	0.42	0.42	0.46	0.42	2.29M
September 26, 2025	0.41	0.44	0.44	0.46	0.4	5.2M
September 25, 2025	0.45	0.4	0.4	0.46	0.4	4.93M
September 24, 2025	0.4	0.42	0.42	0.43	0.39	7.45M
September 23, 2025	0.37	0.36	0.36	0.38	0.36	2.35M
September 22, 2025	0.37	0.37	0.37	0.37	0.36	3.74M
September 19, 2025	0.37	0.36	0.36	0.37	0.35	1.92M
September 18, 2025	0.37	0.36	0.36	0.37	0.36	1.22M
September 17, 2025	0.36	0.36	0.36	0.37	0.36	2.09M
September 16, 2025	0.36	0.35	0.35	0.36	0.35	1.23M
September 15, 2025	0.36	0.36	0.36	0.36	0.36	1.32M
September 12, 2025	0.36	0.36	0.36	0.38	0.36	2.63M
September 11, 2025	0.35	0.37	0.37	0.37	0.35	1.2M
September 10, 2025	0.35	0.35	0.35	0.36	0.35	4.32M
September 09, 2025	0.36	0.35	0.35	0.37	0.35	733,500
September 08, 2025	0.37	0.36	0.36	0.37	0.35	770,941
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

Minera Alamos Inc. (MAI.V) TSXV