Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Minera Alamos Inc | MAI | TSX Venture | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
0.295 | 0.295 | 0.305 | 0.30 | 0.30 |
MAI Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 0.33 | 0.335 | 0.285 | 0.3076347 | 432,455 | -0.03 | -9.09% |
1 Month | 0.29 | 0.345 | 0.285 | 0.311791 | 393,600 | 0.01 | 3.45% |
3 Months | 0.335 | 0.345 | 0.265 | 0.3020112 | 305,980 | -0.035 | -10.45% |
6 Months | 0.32 | 0.39 | 0.26 | 0.3135395 | 248,097 | -0.02 | -6.25% |
1 Year | 0.42 | 0.47 | 0.26 | 0.3222594 | 233,517 | -0.12 | -28.57% |
3 Years | 0.71 | 0.73 | 0.26 | 0.4839673 | 333,471 | -0.41 | -57.75% |
5 Years | 0.10 | 0.78 | 0.10 | 0.4108163 | 422,608 | 0.20 | 200.00% |
MAI 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 17 2024 | 0.30 | 0.00 | 0.00% | 0.295 | 0.305 | 0.295 | 575,203 |
Apr 16 2024 | 0.30 | -0.01 | -3.23% | 0.30 | 0.30 | 0.285 | 571,301 |
Apr 15 2024 | 0.31 | 0.005 | 1.64% | 0.30 | 0.315 | 0.295 | 434,925 |
Apr 12 2024 | 0.305 | -0.015 | -4.69% | 0.325 | 0.335 | 0.305 | 445,200 |
Apr 11 2024 | 0.32 | 0.01 | 3.23% | 0.31 | 0.325 | 0.31 | 282,462 |
Apr 10 2024 | 0.31 | -0.015 | -4.62% | 0.33 | 0.33 | 0.31 | 428,386 |
Apr 09 2024 | 0.325 | 0.005 | 1.56% | 0.325 | 0.33 | 0.325 | 216,200 |
Apr 08 2024 | 0.32 | -0.01 | -3.03% | 0.325 | 0.335 | 0.315 | 675,753 |
Apr 05 2024 | 0.33 | 0.005 | 1.54% | 0.325 | 0.345 | 0.325 | 383,700 |
Apr 04 2024 | 0.325 | 0.00 | 0.00% | 0.32 | 0.335 | 0.32 | 203,820 |
Apr 03 2024 | 0.325 | 0.015 | 4.84% | 0.315 | 0.33 | 0.315 | 838,490 |
Apr 02 2024 | 0.31 | -0.005 | -1.59% | 0.32 | 0.335 | 0.305 | 1,315,460 |
Apr 01 2024 | 0.315 | 0.005 | 1.61% | 0.32 | 0.32 | 0.30 | 156,714 |
Mar 28 2024 | 0.31 | 0.015 | 5.08% | 0.295 | 0.32 | 0.295 | 296,111 |
Mar 27 2024 | 0.295 | -0.005 | -1.67% | 0.30 | 0.30 | 0.295 | 197,108 |
Mar 26 2024 | 0.30 | 0.00 | 0.00% | 0.30 | 0.305 | 0.30 | 197,929 |
Mar 25 2024 | 0.30 | 0.00 | 0.00% | 0.295 | 0.305 | 0.295 | 77,090 |
Mar 22 2024 | 0.30 | 0.01 | 3.45% | 0.29 | 0.305 | 0.29 | 473,699 |
Mar 21 2024 | 0.29 | -0.005 | -1.69% | 0.295 | 0.30 | 0.29 | 176,000 |
Mar 20 2024 | 0.295 | 0.005 | 1.72% | 0.29 | 0.295 | 0.29 | 108,045 |
Mar 19 2024 | 0.29 | 0.00 | 0.00% | 0.295 | 0.30 | 0.29 | 47,250 |
Mar 18 2024 | 0.29 | -0.005 | -1.69% | 0.295 | 0.30 | 0.29 | 146,700 |