Free Trial

Minera Alamos (MAI) Stock Chart & Stock Price History

→ Nvidia’s Quiet $1 Trillion Pivot (From Weiss Ratings) (Ad)
Free MAI Stock Alerts
C$0.40
0.00 (0.00%)
(As of 03:58 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades

Minera Alamos Stock Price Performance

5 Day
Performance
0.00%
1 Month
Performance
+19.70%
3 Month
Performance
+43.64%
6 Month
Performance
+23.44%
Year-To-Date
Performance
+23.44%
1 Year
Performance
+25.40%
Receive MAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Minera Alamos and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Nvidia’s Quiet $1 Trillion Pivot
Nvidia recently added $277 billion in market cap … IN ONE DAY.
Find out details on these three critical Nvidia partners immediately.

MAI Stock Chart for Tuesday, May, 28, 2024

MAI Chart by TradingView

Minera Alamos Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024C$0.39C$0.40
+1.28%		C$0.41C$0.4080,535 shsC$182.84 million
05/24/2024C$0.40C$0.39
-1.27%		C$0.42C$0.3994,950 shsC$180.52 million
05/23/2024C$0.39C$0.40
+1.28%		C$0.41C$0.39161,004 shsC$182.84 million
05/22/2024C$0.43C$0.39
-8.24%		C$0.43C$0.39285,851 shsC$180.52 million
05/21/2024C$0.41C$0.43
+3.66%		C$0.44C$0.402.45 million shsC$196.72 million
05/20/2024C$0.41C$0.41C$0.41C$0.40266,328 shsC$189.78 million
05/17/2024C$0.40C$0.41
+2.50%		C$0.41C$0.40266,328 shsC$189.78 million
05/16/2024C$0.41C$0.40
-1.23%		C$0.42C$0.40383,696 shsC$185.15 million
05/15/2024C$0.37C$0.41
+10.96%		C$0.41C$0.37459,730 shsC$187.47 million
05/14/2024C$0.37C$0.37
-1.35%		C$0.39C$0.37695,080 shsC$168.95 million
05/13/2024C$0.36C$0.37
+4.23%		C$0.38C$0.36328,825 shsC$171.27 million
05/10/2024C$0.35C$0.36
+2.90%		C$0.37C$0.34293,150 shsC$164.32 million
05/09/2024C$0.33C$0.35
+4.55%		C$0.35C$0.33232,949 shsC$159.69 million
05/08/2024C$0.34C$0.33
-1.49%		C$0.33C$0.3354,300 shsC$152.75 million
05/07/2024C$0.33C$0.34
+3.08%		C$0.34C$0.33138,550 shsC$155.07 million
05/06/2024C$0.32C$0.33
+1.56%		C$0.33C$0.31655,579 shsC$150.44 million
05/03/2024C$0.32C$0.32
+1.59%		C$0.33C$0.32146,943 shsC$148.17 million
05/02/2024C$0.32C$0.32
-1.56%		C$0.32C$0.30116,063 shsC$145.85 million
05/01/2024C$0.31C$0.32
+3.23%		C$0.33C$0.30519,021 shsC$148.17 million
04/30/2024C$0.33C$0.31
-4.62%		C$0.32C$0.31115,100 shsC$143.54 million
04/29/2024C$0.33C$0.33
-1.52%		C$0.33C$0.32367,065 shsC$150.49 million
04/26/2024C$0.32C$0.33
+4.76%		C$0.33C$0.31313,817 shsC$152.80 million
04/25/2024C$0.30C$0.32
+5.00%		C$0.32C$0.30239,483 shsC$145.85 million
04/24/2024C$0.29C$0.30
+5.26%		C$0.31C$0.28500,000 shsC$138.91 million
04/23/2024C$0.29C$0.29
-1.72%		C$0.30C$0.29188,388 shsC$131.96 million
04/22/2024C$0.31C$0.29
-4.92%		C$0.30C$0.29282,700 shsC$134.28 million
04/19/2024C$0.30C$0.31
+1.67%		C$0.31C$0.3071,450 shsC$141.22 million
04/18/2024C$0.30C$0.30C$0.31C$0.30155,000 shsC$138.91 million
04/17/2024C$0.30C$0.30C$0.31C$0.30575,203 shsC$138.91 million
04/16/2024C$0.31C$0.30
-3.23%		C$0.30C$0.29571,301 shsC$138.91 million
04/15/2024C$0.31C$0.31
+1.64%		C$0.32C$0.30434,925 shsC$143.54 million
04/12/2024C$0.32C$0.31
-4.69%		C$0.34C$0.31445,200 shsC$141.22 million
04/11/2024C$0.31C$0.32
+3.23%		C$0.33C$0.31282,462 shsC$148.17 million
04/10/2024C$0.33C$0.31
-4.62%		C$0.33C$0.31428,386 shsC$143.54 million
04/09/2024C$0.32C$0.33
+1.56%		C$0.33C$0.33216,200 shsC$150.49 million
04/08/2024C$0.33C$0.32
-3.03%		C$0.34C$0.32675,753 shsC$148.17 million
04/05/2024C$0.33C$0.33
+1.54%		C$0.35C$0.33383,700 shsC$152.80 million
04/04/2024C$0.33C$0.33C$0.34C$0.32203,820 shsC$150.49 million
04/03/2024C$0.31C$0.33
+4.84%		C$0.33C$0.32838,490 shsC$150.49 million
04/02/2024C$0.32C$0.31
-1.59%		C$0.34C$0.311.32 million shsC$143.54 million
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/01/2024C$0.31C$0.32
+1.61%		C$0.32C$0.30156,714 shsC$145.85 million
03/29/2024C$0.31C$0.31C$0.32C$0.30296,111 shsC$143.54 million
03/28/2024C$0.30C$0.31
+5.08%		C$0.32C$0.30296,111 shsC$143.54 million
03/27/2024C$0.30C$0.30
-1.67%		C$0.30C$0.30197,108 shsC$136.59 million
03/26/2024C$0.30C$0.30C$0.31C$0.30197,929 shsC$138.91 million
03/25/2024C$0.30C$0.30C$0.31C$0.3077,090 shsC$138.91 million
03/22/2024C$0.29C$0.30
+3.45%		C$0.31C$0.29473,699 shsC$138.91 million
03/21/2024C$0.30C$0.29
-1.69%		C$0.30C$0.29176,000 shsC$134.28 million
03/20/2024C$0.29C$0.30
+1.72%		C$0.30C$0.29108,045 shsC$136.59 million
03/19/2024C$0.29C$0.29C$0.30C$0.2947,250 shsC$134.28 million
03/18/2024C$0.30C$0.29
-1.69%		C$0.30C$0.29146,700 shsC$134.28 million
03/15/2024C$0.30C$0.30
-1.67%		C$0.31C$0.30194,200 shsC$136.59 million
03/14/2024C$0.31C$0.30
-3.23%		C$0.32C$0.30272,700 shsC$138.91 million
03/13/2024C$0.30C$0.31
+5.08%		C$0.32C$0.30454,900 shsC$143.54 million
03/12/2024C$0.29C$0.30
+1.72%		C$0.30C$0.2957,494 shsC$136.59 million
03/11/2024C$0.30C$0.29
-1.69%		C$0.30C$0.29160,300 shsC$134.28 million
03/08/2024C$0.30C$0.30
-1.67%		C$0.32C$0.30302,700 shsC$136.59 million
03/07/2024C$0.31C$0.30
-3.23%		C$0.31C$0.30297,200 shsC$138.91 million
03/06/2024C$0.31C$0.31C$0.32C$0.3197,074 shsC$143.54 million
03/05/2024C$0.32C$0.31
-3.13%		C$0.33C$0.31129,526 shsC$143.54 million
03/04/2024C$0.31C$0.32
+4.92%		C$0.33C$0.31709,074 shsC$148.17 million
03/01/2024C$0.28C$0.31
+10.91%		C$0.31C$0.28559,561 shsC$141.22 million
02/29/2024C$0.28C$0.28C$0.28C$0.27142,900 shsC$127.33 million
02/28/2024C$0.28C$0.28C$0.28C$0.28266,300 shsC$127.33 million
02/27/2024C$0.27C$0.28
+3.77%		C$0.28C$0.2763,283 shsC$127.33 million

Related Companies:
This page (CVE:MAI) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
The only AI company to buy
Porter & Company
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders