Minera Alamos Inc. (MAI.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3250

0.0000

(0.00%)

At close: 03:42PM EDT

Time Period:

Oct 03, 2023 - Oct 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	0.3200	0.3300	0.3200	0.3250	0.3250	83,427
Oct 02, 2024	0.3200	0.3300	0.3200	0.3300	0.3300	432,000
Oct 01, 2024	0.3200	0.3200	0.3100	0.3200	0.3200	66,100
Sept 30, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	192,500
Sept 27, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	118,000
Sept 26, 2024	0.3100	0.3400	0.3100	0.3300	0.3300	551,800
Sept 25, 2024	0.3300	0.3300	0.3000	0.3100	0.3100	227,600
Sept 24, 2024	0.3000	0.3300	0.2900	0.3200	0.3200	366,600
Sept 23, 2024	0.3200	0.3200	0.3000	0.3000	0.3000	283,200
Sept 20, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	192,500
Sept 19, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	183,000
Sept 18, 2024	0.3100	0.3100	0.3000	0.3100	0.3100	314,800
Sept 17, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	97,000
Sept 16, 2024	0.3100	0.3300	0.3000	0.3100	0.3100	642,900
Sept 13, 2024	0.2900	0.3000	0.2700	0.3000	0.3000	752,300
Sept 12, 2024	0.2500	0.2900	0.2500	0.2800	0.2800	691,400
Sept 11, 2024	0.2300	0.2500	0.2300	0.2400	0.2400	183,700
Sept 10, 2024	0.2300	0.2400	0.2300	0.2300	0.2300	81,500
Sept 09, 2024	0.2300	0.2400	0.2300	0.2400	0.2400	307,400
Sept 06, 2024	0.2500	0.2500	0.2400	0.2400	0.2400	327,800
Sept 05, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	323,000
Sept 04, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	20,500
Sept 03, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	204,500
Aug 30, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	104,800
Aug 29, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	504,000
Aug 28, 2024	0.2600	0.2600	0.2500	0.2500	0.2500	458,400
Aug 27, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	520,000
Aug 26, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	198,800
Aug 23, 2024	0.2600	0.2600	0.2600	0.2600	0.2600	379,800
Aug 22, 2024	0.2700	0.2700	0.2600	0.2600	0.2600	115,000
Aug 21, 2024	0.2800	0.2800	0.2600	0.2700	0.2700	221,100
Aug 20, 2024	0.2700	0.2800	0.2700	0.2700	0.2700	142,500
Aug 19, 2024	0.2600	0.2700	0.2500	0.2700	0.2700	640,700
Aug 16, 2024	0.2800	0.2800	0.2400	0.2600	0.2600	3,273,300
Aug 15, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	158,000
Aug 14, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	3,200
Aug 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	95,500
Aug 12, 2024	0.2800	0.3200	0.2800	0.3000	0.3000	325,500
Aug 09, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	13,000
Aug 08, 2024	0.2700	0.2900	0.2700	0.2800	0.2800	248,000
Aug 07, 2024	0.2800	0.2800	0.2800	0.2800	0.2800	45,600
Aug 06, 2024	0.2800	0.2900	0.2700	0.2800	0.2800	447,600
Aug 02, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	91,000
Aug 01, 2024	0.2900	0.3000	0.2800	0.3000	0.3000	200,500
Jul 31, 2024	0.3000	0.3000	0.2800	0.2800	0.2800	399,700
Jul 30, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	91,900
Jul 29, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	90,600
Jul 26, 2024	0.2800	0.3000	0.2800	0.2800	0.2800	266,200
Jul 25, 2024	0.2800	0.2900	0.2800	0.2800	0.2800	332,400
Jul 24, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	44,700
Jul 23, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	81,800
Jul 22, 2024	0.3000	0.3000	0.2900	0.2900	0.2900	54,000
Jul 19, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	152,700
Jul 18, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	197,000
Jul 17, 2024	0.3200	0.3200	0.3100	0.3100	0.3100	77,400
Jul 16, 2024	0.3000	0.3200	0.2900	0.3200	0.3200	370,300
Jul 15, 2024	0.3000	0.3000	0.2900	0.3000	0.3000	252,200
Jul 12, 2024	0.2900	0.3100	0.2900	0.3000	0.3000	265,300
Jul 11, 2024	0.3000	0.3100	0.3000	0.3000	0.3000	401,500
Jul 10, 2024	0.3200	0.3200	0.2800	0.3000	0.3000	3,927,200
Jul 09, 2024	0.3300	0.3300	0.3100	0.3200	0.3200	102,100
Jul 08, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	56,700
Jul 05, 2024	0.3200	0.3300	0.3200	0.3200	0.3200	220,800
Jul 04, 2024	0.3100	0.3200	0.3100	0.3100	0.3100	14,500
Jul 03, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	96,000
Jul 02, 2024	0.2900	0.3200	0.2800	0.3200	0.3200	62,000
Jun 28, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	27,500
Jun 27, 2024	0.2900	0.3000	0.2900	0.3000	0.3000	5,300
Jun 26, 2024	0.3000	0.3000	0.2800	0.2900	0.2900	97,600
Jun 25, 2024	0.3100	0.3100	0.3000	0.3000	0.3000	80,800
Jun 24, 2024	0.3200	0.3300	0.3100	0.3300	0.3300	101,700
Jun 21, 2024	0.3300	0.3400	0.3000	0.3300	0.3300	296,500
Jun 20, 2024	0.3100	0.3300	0.3100	0.3200	0.3200	63,500
Jun 19, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	139,800
Jun 18, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	223,500
Jun 17, 2024	0.3200	0.3200	0.3000	0.3100	0.3100	234,500
Jun 14, 2024	0.3000	0.3200	0.2900	0.3100	0.3100	913,800
Jun 13, 2024	0.3100	0.3100	0.2900	0.3000	0.3000	421,300
Jun 12, 2024	0.3300	0.3400	0.3000	0.3000	0.3000	673,400
Jun 11, 2024	0.3300	0.3300	0.3200	0.3200	0.3200	116,600
Jun 10, 2024	0.3300	0.3400	0.3300	0.3300	0.3300	275,300
Jun 07, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	388,800
Jun 06, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	141,000
Jun 05, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	329,500
Jun 04, 2024	0.3600	0.3600	0.3400	0.3500	0.3500	686,700
Jun 03, 2024	0.3800	0.3800	0.3400	0.3600	0.3600	1,818,300
May 31, 2024	0.3900	0.4000	0.3800	0.3900	0.3900	290,100
May 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	92,200
May 29, 2024	0.3800	0.4000	0.3800	0.3900	0.3900	314,700
May 28, 2024	0.4000	0.4000	0.3900	0.4000	0.4000	45,200
May 27, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	80,500
May 24, 2024	0.4100	0.4200	0.3900	0.3900	0.3900	95,000
May 23, 2024	0.3900	0.4100	0.3900	0.4000	0.4000	161,000
May 22, 2024	0.4300	0.4300	0.3900	0.3900	0.3900	285,900
May 21, 2024	0.4100	0.4400	0.4000	0.4300	0.4300	2,446,400
May 17, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	266,300
May 16, 2024	0.4100	0.4200	0.4000	0.4000	0.4000	383,700
May 15, 2024	0.3700	0.4100	0.3700	0.4100	0.4100	459,700
May 14, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	695,100
May 13, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	328,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,968.50-33.05(-0.14%)

S&P 5005,699.94-9.60(-0.17%)

DOW42,011.59-184.93(-0.44%)

CAD/USD0.7380+0.0001(+0.02%)

CRUDE OIL73.88+0.17(+0.23%)

Bitcoin CAD82,326.53+33.72(+0.04%)

Minera Alamos Inc. (MAI.V)

S&P/TSX
23,968.50
-33.05(-0.14%)

S&P 500
5,699.94
-9.60(-0.17%)

DOW
42,011.59
-184.93(-0.44%)

CAD/USD
0.7380
+0.0001(+0.02%)

CRUDE OIL
73.88
+0.17(+0.23%)

Bitcoin CAD
82,326.53
+33.72(+0.04%)