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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2025	0.34	0.34	0.34	0.35	0.34	1.01M
May 12, 2025	0.35	0.35	0.35	0.36	0.34	417,300
May 09, 2025	0.35	0.36	0.36	0.36	0.35	302,646
May 08, 2025	0.36	0.35	0.35	0.36	0.35	530,542
May 07, 2025	0.36	0.36	0.36	0.37	0.36	556,900
May 06, 2025	0.36	0.37	0.37	0.37	0.36	1.36M
May 05, 2025	0.36	0.35	0.35	0.36	0.35	609,019
May 02, 2025	0.35	0.35	0.35	0.35	0.35	125,000
May 01, 2025	0.36	0.35	0.35	0.36	0.35	469,800
April 30, 2025	0.35	0.36	0.36	0.36	0.35	147,500
April 29, 2025	0.35	0.36	0.36	0.36	0.34	87,830
April 28, 2025	0.35	0.35	0.35	0.35	0.34	162,801
April 25, 2025	0.34	0.35	0.35	0.35	0.34	143,400
April 24, 2025	0.35	0.35	0.35	0.35	0.35	94,429
April 23, 2025	0.35	0.35	0.35	0.35	0.34	273,800
April 22, 2025	0.36	0.35	0.35	0.36	0.35	254,545
April 21, 2025	0.36	0.36	0.36	0.37	0.35	394,400
April 17, 2025	0.36	0.36	0.36	0.36	0.35	746,542
April 16, 2025	0.37	0.36	0.36	0.37	0.35	1.02M
April 15, 2025	0.37	0.36	0.36	0.37	0.36	795,800
April 14, 2025	0.37	0.37	0.37	0.37	0.35	2.18M
April 11, 2025	0.35	0.36	0.36	0.36	0.35	2.14M
April 10, 2025	0.34	0.35	0.35	0.35	0.33	2.08M
April 09, 2025	0.32	0.34	0.34	0.34	0.31	714,630
April 08, 2025	0.32	0.32	0.32	0.33	0.32	231,600
April 07, 2025	0.3	0.32	0.32	0.32	0.29	555,800
April 04, 2025	0.32	0.32	0.32	0.33	0.31	1.12M
April 03, 2025	0.32	0.34	0.34	0.34	0.32	545,800
April 02, 2025	0.34	0.34	0.34	0.34	0.33	72,500
April 01, 2025	0.34	0.34	0.34	0.35	0.33	671,000
March 31, 2025	0.35	0.35	0.35	0.35	0.34	211,371
March 28, 2025	0.35	0.35	0.35	0.36	0.34	665,700
March 27, 2025	0.35	0.35	0.35	0.35	0.34	232,330
March 26, 2025	0.35	0.35	0.35	0.35	0.34	768,400
March 25, 2025	0.35	0.35	0.35	0.35	0.34	770,000
March 24, 2025	0.35	0.35	0.35	0.35	0.34	308,800
March 21, 2025	0.35	0.35	0.35	0.35	0.33	141,280
March 20, 2025	0.36	0.35	0.35	0.36	0.35	590,748
March 19, 2025	0.37	0.36	0.36	0.37	0.34	893,014
March 18, 2025	0.37	0.36	0.36	0.38	0.36	355,472
March 17, 2025	0.34	0.37	0.37	0.37	0.34	940,908
March 14, 2025	0.34	0.34	0.34	0.34	0.33	118,460
March 13, 2025	0.36	0.35	0.35	0.36	0.34	1.44M
March 12, 2025	0.34	0.37	0.37	0.38	0.34	514,203
March 11, 2025	0.31	0.35	0.35	0.35	0.31	403,700
March 10, 2025	0.32	0.32	0.32	0.33	0.31	248,100
March 07, 2025	0.31	0.33	0.33	0.33	0.3	578,500
March 06, 2025	0.31	0.31	0.31	0.31	0.3	104,000
March 05, 2025	0.3	0.31	0.31	0.31	0.28	168,205
March 04, 2025	0.31	0.31	0.31	0.31	0.3	240,374
March 03, 2025	0.31	0.31	0.31	0.32	0.3	197,509
February 28, 2025	0.32	0.31	0.31	0.32	0.31	122,200
February 27, 2025	0.32	0.32	0.32	0.32	0.31	68,300
February 26, 2025	0.32	0.32	0.32	0.33	0.32	159,007
February 25, 2025	0.33	0.32	0.32	0.33	0.31	448,117
February 24, 2025	0.34	0.33	0.33	0.34	0.33	235,500
February 21, 2025	0.35	0.34	0.34	0.35	0.33	116,200
February 20, 2025	0.34	0.34	0.34	0.35	0.34	224,800
February 19, 2025	0.34	0.35	0.35	0.35	0.34	162,300
February 18, 2025	0.34	0.34	0.34	0.34	0.33	255,711

Minera Alamos Inc. (MAI.V) TSXV