Canada markets closed

Minera Alamos Inc. (MAI.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3100+0.0150 (+5.08%)
At close: 03:59PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Dec 22, 20230.32000.35000.32000.34000.3400348,600
Dec 21, 20230.31000.33000.31000.32000.3200193,900
Dec 20, 20230.32000.33000.31000.32000.3200183,800
Dec 19, 20230.31000.33000.31000.32000.3200458,900
Dec 18, 20230.32000.32000.31000.32000.3200138,900
Dec 15, 20230.32000.32000.32000.32000.320030,300
Dec 14, 20230.35000.36000.32000.32000.3200261,200
Dec 13, 20230.31000.36000.31000.34000.3400279,800
Dec 12, 20230.32000.32000.30000.31000.3100243,200
Dec 11, 20230.33000.33000.32000.32000.3200205,100
Dec 08, 20230.34000.34000.33000.33000.3300223,500
Dec 07, 20230.34000.36000.34000.34000.340090,200
Dec 06, 20230.35000.35000.34000.34000.3400203,300
Dec 05, 20230.35000.35000.34000.34000.3400252,500
Dec 04, 20230.37000.37000.35000.36000.3600202,100
Dec 01, 20230.36000.37000.35000.37000.3700121,400
Nov 30, 20230.38000.38000.35000.36000.3600263,400
Nov 29, 20230.32000.39000.32000.39000.39001,307,300
Nov 28, 20230.30000.33000.30000.32000.3200316,000
Nov 27, 20230.29000.30000.29000.30000.300087,600
Nov 24, 20230.29000.30000.28000.29000.290063,500
Nov 23, 20230.28000.30000.28000.29000.290014,500
Nov 22, 20230.31000.31000.28000.28000.2800132,500
Nov 21, 20230.30000.32000.30000.30000.3000298,000
Nov 20, 20230.30000.31000.30000.31000.310060,100
Nov 17, 20230.31000.31000.30000.31000.310059,500
Nov 16, 20230.31000.32000.30000.31000.3100142,600
Nov 15, 20230.28000.31000.28000.31000.3100442,100
Nov 14, 20230.28000.28000.27000.28000.280099,500
Nov 13, 20230.27000.28000.26000.28000.280057,000
Nov 10, 20230.27000.28000.27000.27000.270099,900
Nov 09, 20230.27000.28000.27000.27000.270033,200
Nov 08, 20230.28000.28000.27000.28000.280019,500
Nov 07, 20230.28000.28000.27000.28000.280091,900
Nov 06, 20230.28000.28000.28000.28000.280097,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...