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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	0.42	0.44	0.44	0.45	0.42	1.01M
December 02, 2025	0.44	0.44	0.44	0.44	0.42	996,100
December 01, 2025	0.45	0.45	0.45	0.45	0.43	2.44M
November 28, 2025	0.44	0.43	0.43	0.44	0.43	430,726
November 27, 2025	0.44	0.43	0.43	0.44	0.42	196,200
November 26, 2025	0.41	0.43	0.43	0.44	0.41	895,700
November 25, 2025	0.41	0.41	0.41	0.42	0.41	380,543
November 24, 2025	0.4	0.41	0.41	0.41	0.4	380,826
November 21, 2025	0.39	0.4	0.4	0.4	0.38	229,900
November 20, 2025	0.39	0.38	0.38	0.39	0.37	528,310
November 19, 2025	0.39	0.39	0.39	0.4	0.38	420,539
November 18, 2025	0.37	0.39	0.39	0.39	0.37	518,600
November 17, 2025	0.39	0.38	0.38	0.39	0.38	502,800
November 14, 2025	0.38	0.38	0.38	0.39	0.37	767,600
November 13, 2025	0.41	0.39	0.39	0.42	0.38	597,000
November 12, 2025	0.39	0.41	0.41	0.42	0.39	1.81M
November 11, 2025	0.4	0.39	0.39	0.4	0.39	442,300
November 10, 2025	0.39	0.4	0.4	0.41	0.39	2M
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

Minera Alamos Inc. (MAI.V) TSXV