Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Minera Alamos Inc (MAI)
Minera Alamos Inc (MAI) Historical

MAI Minera Alamos Inc

0.31

-0.015 (-4.62%)

Apr 30 2024 - Closed

Delayed by 15 minutes

MAI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 30 2024	0.325	0.00	0.00%	0.325	0.325	0.325	0
Apr 29 2024	0.325	0.01	3.17%	0.315	0.325	0.315	367,065
Apr 26 2024	0.315	0.00	0.00%	0.315	0.315	0.315	0
Apr 25 2024	0.315	0.015	5.00%	0.30	0.32	0.295	239,483
Apr 24 2024	0.30	0.015	5.26%	0.285	0.31	0.28	500,000
Apr 23 2024	0.285	-0.005	-1.72%	0.29	0.295	0.285	188,388
Apr 22 2024	0.29	-0.015	-4.92%	0.295	0.295	0.285	282,700
Apr 19 2024	0.305	0.005	1.67%	0.305	0.31	0.30	71,450
Apr 18 2024	0.30	0.00	0.00%	0.305	0.31	0.30	155,000
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
Mar 15 2024	0.295	-0.005	-1.67%	0.30	0.31	0.295	194,200
Mar 14 2024	0.30	-0.01	-3.23%	0.31	0.315	0.30	272,700
Mar 13 2024	0.31	0.015	5.08%	0.295	0.315	0.295	454,900
Mar 12 2024	0.295	0.005	1.72%	0.29	0.295	0.29	57,494
Mar 11 2024	0.29	-0.005	-1.69%	0.295	0.30	0.29	160,300
Mar 08 2024	0.295	-0.005	-1.67%	0.305	0.315	0.295	302,700
Mar 07 2024	0.30	-0.01	-3.23%	0.31	0.31	0.295	297,200
Mar 06 2024	0.31	0.00	0.00%	0.315	0.32	0.31	97,074
Mar 05 2024	0.31	-0.01	-3.13%	0.325	0.33	0.31	129,526
Mar 04 2024	0.32	0.015	4.92%	0.315	0.33	0.31	709,074
Mar 01 2024	0.305	0.03	10.91%	0.275	0.305	0.275	559,561
Feb 29 2024	0.275	0.00	0.00%	0.275	0.28	0.27	142,900
Feb 28 2024	0.275	0.00	0.00%	0.275	0.275	0.275	266,300
Feb 27 2024	0.275	0.01	3.77%	0.27	0.275	0.27	63,283
Feb 26 2024	0.265	-0.01	-3.64%	0.27	0.275	0.265	945,671
Feb 23 2024	0.275	0.005	1.85%	0.27	0.275	0.27	20,500
Feb 22 2024	0.27	-0.01	-3.57%	0.28	0.28	0.27	543,800
Feb 21 2024	0.28	0.00	0.00%	0.275	0.285	0.275	181,300
Feb 20 2024	0.28	0.005	1.82%	0.28	0.28	0.275	129,900
Feb 16 2024	0.275	0.00	0.00%	0.275	0.28	0.27	799,659
Feb 15 2024	0.275	0.00	0.00%	0.28	0.28	0.275	132,400
Feb 14 2024	0.275	-0.005	-1.79%	0.28	0.28	0.275	401,700
Feb 13 2024	0.28	-0.005	-1.75%	0.285	0.29	0.265	419,535
Feb 12 2024	0.285	-0.005	-1.72%	0.29	0.295	0.28	328,614
Feb 09 2024	0.29	-0.01	-3.33%	0.30	0.30	0.29	143,700
Feb 08 2024	0.30	0.00	0.00%	0.31	0.31	0.30	79,665
Feb 07 2024	0.30	-0.005	-1.64%	0.305	0.305	0.295	151,446
Feb 06 2024	0.305	-0.01	-3.17%	0.32	0.32	0.305	305,518
Feb 05 2024	0.315	-0.005	-1.56%	0.32	0.32	0.305	155,480
Feb 02 2024	0.32	-0.01	-3.03%	0.325	0.325	0.31	164,657
Feb 01 2024	0.33	0.005	1.54%	0.325	0.34	0.32	213,420

Delayed Upgrade Clock