Canada markets open in 2 hours 50 minutes

Minera Alamos Inc. (MAI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4100+0.0100 (+2.50%)
At close: 03:48PM EDT
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.40000.41000.40000.41000.4100266,300
May 16, 20240.41000.42000.40000.40000.4000383,700
May 15, 20240.37000.41000.37000.41000.4100459,700
May 14, 20240.38000.39000.37000.37000.3700695,100
May 13, 20240.36000.38000.36000.37000.3700328,800
May 10, 20240.35000.37000.34000.36000.3600293,200
May 09, 20240.34000.35000.33000.35000.3500232,900
May 08, 20240.33000.33000.33000.33000.330054,300
May 07, 20240.33000.34000.33000.34000.3400138,600
May 06, 20240.32000.33000.31000.33000.3300655,600
May 03, 20240.32000.33000.32000.32000.3200146,900
May 02, 20240.32000.32000.30000.32000.3200116,100
May 01, 20240.30000.33000.30000.32000.3200519,000
Apr 30, 20240.32000.32000.31000.31000.3100115,100
Apr 29, 20240.32000.33000.32000.33000.3300367,100
Apr 26, 20240.32000.33000.31000.33000.3300313,800
Apr 25, 20240.30000.32000.30000.32000.3200239,500
Apr 24, 20240.28000.31000.28000.30000.3000500,000
Apr 23, 20240.29000.30000.28000.28000.2800188,400
Apr 22, 20240.30000.30000.28000.29000.2900282,700
Apr 19, 20240.31000.31000.30000.31000.310071,500
Apr 18, 20240.31000.31000.30000.30000.3000155,000
Apr 17, 20240.30000.31000.30000.30000.3000575,200
Apr 16, 20240.30000.30000.28000.30000.3000571,300
Apr 15, 20240.30000.32000.30000.31000.3100434,900
Apr 12, 20240.33000.34000.31000.31000.3100445,200
Apr 11, 20240.31000.33000.31000.32000.3200282,500
Apr 10, 20240.33000.33000.31000.31000.3100428,400
Apr 09, 20240.33000.33000.33000.33000.3300216,200
Apr 08, 20240.33000.34000.32000.32000.3200675,800
Apr 05, 20240.33000.35000.33000.33000.3300383,700
Apr 04, 20240.32000.34000.32000.33000.3300203,800
Apr 03, 20240.32000.33000.32000.33000.3300838,500
Apr 02, 20240.32000.34000.31000.31000.31001,315,500
Apr 01, 20240.32000.32000.30000.32000.3200156,700
Mar 28, 20240.30000.32000.30000.31000.3100296,100
Mar 27, 20240.30000.30000.30000.30000.3000197,100
Mar 26, 20240.30000.31000.30000.30000.3000197,900
Mar 25, 20240.30000.31000.30000.30000.300077,100
Mar 22, 20240.29000.31000.29000.30000.3000473,700
Mar 21, 20240.30000.30000.29000.29000.2900176,000
Mar 20, 20240.29000.30000.29000.30000.3000108,000
Mar 19, 20240.30000.30000.29000.29000.290047,300
Mar 18, 20240.30000.30000.29000.29000.2900146,700
Mar 15, 20240.30000.31000.30000.30000.3000194,200
Mar 14, 20240.31000.32000.30000.30000.3000272,700
Mar 13, 20240.30000.32000.30000.31000.3100454,900
Mar 12, 20240.29000.30000.29000.30000.300057,500
Mar 11, 20240.30000.30000.29000.29000.2900160,300
Mar 08, 20240.31000.32000.30000.30000.3000302,700
Mar 07, 20240.31000.31000.30000.30000.3000297,200
Mar 06, 20240.32000.32000.31000.31000.310097,100
Mar 05, 20240.33000.33000.31000.31000.3100129,500
Mar 04, 20240.32000.33000.31000.32000.3200709,100
Mar 01, 20240.28000.31000.28000.31000.3100559,600
Feb 29, 20240.28000.28000.27000.28000.2800142,900
Feb 28, 20240.28000.28000.28000.28000.2800266,300
Feb 27, 20240.27000.28000.27000.28000.280063,300
Feb 26, 20240.27000.28000.27000.27000.2700945,700
Feb 23, 20240.27000.28000.27000.28000.280020,500
Feb 22, 20240.28000.28000.27000.27000.2700543,800
Feb 21, 20240.28000.28000.28000.28000.2800181,300
Feb 20, 20240.28000.28000.28000.28000.2800129,900
Feb 16, 20240.28000.28000.27000.28000.2800799,700
Feb 15, 20240.28000.28000.28000.28000.2800132,400
Feb 14, 20240.28000.28000.28000.28000.2800401,700
Feb 13, 20240.28000.29000.27000.28000.2800419,500
Feb 12, 20240.29000.30000.28000.28000.2800328,600
Feb 09, 20240.30000.30000.29000.29000.2900143,700
Feb 08, 20240.31000.31000.30000.30000.300079,700
Feb 07, 20240.31000.31000.30000.30000.3000151,400
Feb 06, 20240.32000.32000.31000.31000.3100305,500
Feb 05, 20240.32000.32000.31000.32000.3200155,500
Feb 02, 20240.33000.33000.31000.32000.3200164,700
Feb 01, 20240.33000.34000.32000.33000.3300213,400
Jan 31, 20240.32000.34000.32000.33000.3300322,500
Jan 30, 20240.33000.33000.32000.32000.3200182,700
Jan 29, 20240.33000.33000.32000.33000.3300101,200
Jan 26, 20240.34000.34000.32000.33000.3300241,600
Jan 25, 20240.33000.34000.33000.33000.3300249,500
Jan 24, 20240.34000.34000.32000.32000.3200152,800
Jan 23, 20240.34000.35000.33000.34000.3400329,500
Jan 22, 20240.34000.35000.33000.34000.3400154,100
Jan 19, 20240.34000.34000.34000.34000.340058,600
Jan 18, 20240.34000.35000.34000.35000.350088,900
Jan 17, 20240.35000.35000.33000.35000.3500188,400
Jan 16, 20240.36000.37000.35000.35000.3500228,900
Jan 15, 20240.37000.37000.37000.37000.370019,000
Jan 12, 20240.35000.38000.35000.37000.3700199,000
Jan 11, 20240.36000.36000.35000.36000.360072,600
Jan 10, 20240.36000.37000.36000.36000.360043,800
Jan 09, 20240.37000.38000.36000.36000.3600118,300
Jan 08, 20240.37000.38000.36000.38000.3800398,400
Jan 05, 20240.35000.38000.35000.37000.3700601,200
Jan 04, 20240.33000.35000.33000.34000.3400534,100
Jan 03, 20240.31000.34000.31000.32000.3200244,000
Jan 02, 20240.32000.33000.32000.32000.320060,800
Dec 29, 20230.32000.33000.32000.32000.320060,500
Dec 28, 20230.35000.35000.32000.32000.3200149,000
Dec 27, 20230.33000.35000.33000.35000.350073,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...