Free Trial

Minera Alamos (MAI) Stock Chart & Stock Price History

C$0.30
+0.01 (+3.39%)
(As of 04:00 PM ET)

Minera Alamos Stock Price Performance

5 Day
Performance
-4.69%
1 Month
Performance
+1.67%
3 Month
Performance
0.00%
6 Month
Performance
-16.44%
Year-To-Date
Performance
-4.69%
1 Year
Performance
-10.29%
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

MAI Stock Chart for Friday, July, 12, 2024

Minera Alamos Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/11/2024C$0.30C$0.30C$0.31C$0.30401,450 shsC$136.55 million
07/10/2024C$0.32C$0.30
-7.81%
C$0.32C$0.283.93 million shsC$136.55 million
07/09/2024C$0.32C$0.32C$0.33C$0.31102,078 shsC$148.12 million
07/08/2024C$0.32C$0.32C$0.32C$0.3256,700 shsC$148.12 million
07/05/2024C$0.31C$0.32
+3.23%
C$0.33C$0.32220,800 shsC$148.12 million
07/04/2024C$0.32C$0.31
-1.59%
C$0.32C$0.3114,504 shsC$143.49 million
07/03/2024C$0.32C$0.32C$0.33C$0.3196,000 shsC$145.81 million
07/02/2024C$0.30C$0.32
+5.00%
C$0.32C$0.2962,000 shsC$145.81 million
07/01/2024C$0.30C$0.30C$0.30C$0.3027,500 shsC$138.86 million
06/28/2024C$0.30C$0.30C$0.30C$0.3027,500 shsC$138.86 million
06/27/2024C$0.29C$0.30
+3.45%
C$0.30C$0.295,300 shsC$138.86 million
06/26/2024C$0.30C$0.29
-3.33%
C$0.30C$0.2997,611 shsC$134.24 million
06/25/2024C$0.33C$0.30
-7.69%
C$0.31C$0.3080,750 shsC$138.86 million
06/24/2024C$0.33C$0.33C$0.33C$0.31101,692 shsC$150.44 million
06/21/2024C$0.32C$0.33
+1.56%
C$0.34C$0.30296,500 shsC$150.44 million
06/20/2024C$0.32C$0.32
+1.59%
C$0.33C$0.3163,500 shsC$148.12 million
06/19/2024C$0.32C$0.32C$0.32C$0.31139,838 shsC$145.81 million
06/18/2024C$0.31C$0.32
+3.28%
C$0.32C$0.31223,498 shsC$145.81 million
06/17/2024C$0.31C$0.31C$0.32C$0.30234,500 shsC$141.18 million
06/14/2024C$0.30C$0.31
+3.39%
C$0.32C$0.29913,767 shsC$141.18 million
06/13/2024C$0.30C$0.30
-1.67%
C$0.31C$0.29421,262 shsC$136.55 million
06/12/2024C$0.32C$0.30
-6.25%
C$0.34C$0.30673,428 shsC$138.86 million
06/11/2024C$0.33C$0.32
-3.03%
C$0.33C$0.32116,599 shsC$148.12 million
06/10/2024C$0.33C$0.33C$0.34C$0.33275,252 shsC$152.75 million
06/07/2024C$0.35C$0.33
-5.71%
C$0.35C$0.33388,822 shsC$152.75 million
06/06/2024C$0.34C$0.35
+2.94%
C$0.35C$0.35141,000 shsC$162.01 million
06/05/2024C$0.35C$0.34
-2.86%
C$0.35C$0.34329,535 shsC$157.38 million
06/04/2024C$0.36C$0.35
-2.78%
C$0.36C$0.34686,700 shsC$162.01 million
06/03/2024C$0.39C$0.36
-7.69%
C$0.38C$0.341.82 million shsC$166.64 million
05/31/2024C$0.39C$0.39C$0.40C$0.38290,054 shsC$180.52 million
05/30/2024C$0.39C$0.39
+1.30%
C$0.39C$0.3992,200 shsC$180.52 million
05/29/2024C$0.40C$0.39
-2.53%
C$0.40C$0.38314,743 shsC$178.21 million
05/28/2024C$0.40C$0.40C$0.40C$0.3945,222 shsC$182.84 million
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
Don’t say I didn’t warn you… (Ad)

All the signs show the AI market is about to reverse. And unless you know what’s really going on in this sector, you could be wiped out. Inside this new expose, you'll discover exactly how the AI crisis will unfold... how you can prepare for it before it's too late... and how you can potentially profit from it, too. Click here to read the new expose, The Big AI Die-Up while you still can.

To see Porter Stansberry's new AI prediction go here now.
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

This page (CVE:MAI) was last updated on 7/12/2024 by MarketBeat.com Staff

From Our Partners