Minera Alamos (MAI) Stock Chart & Stock Price History C$0.39 0.00 (0.00%) (As of 05:18 PM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades Minera Alamos Stock Price Performance5 Day Performance-1.27%1 Month Performance+27.87%3 Month Performance+36.84%6 Month Performance+23.81%Year-To-Date Performance+21.88%1 Year Performance+30.00% 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 Email Address Ad Timothy SykesTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT about Trump or Biden dropping out of the race…Click here to see a unique election-year trade MAI Stock Chart for Friday, October, 25, 2024 MAI Chart by TradingView Minera Alamos Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/25/2024C$0.39C$0.39C$0.39C$0.3995,500 shsC$183.57 million10/24/2024C$0.40C$0.39-2.50%C$0.40C$0.38189,107 shsC$183.57 million10/23/2024C$0.41C$0.40-1.23%C$0.41C$0.39243,900 shsC$188.27 million10/22/2024C$0.41C$0.41C$0.42C$0.40220,137 shsC$190.63 million10/21/2024C$0.40C$0.41+2.53%C$0.42C$0.40324,753 shsC$190.63 million10/18/2024C$0.37C$0.40+6.76%C$0.41C$0.38760,684 shsC$185.92 million Get the Latest News and Ratings for MAI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Minera Alamos and its competitors with MarketBeat's FREE daily newsletter. 10/17/2024C$0.38C$0.37-1.33%C$0.38C$0.3772,505 shsC$174.15 million10/16/2024C$0.36C$0.38+5.63%C$0.38C$0.36317,900 shsC$176.51 million10/15/2024C$0.37C$0.36-4.05%C$0.37C$0.35238,050 shsC$167.09 million10/14/2024C$0.37C$0.37C$0.38C$0.37149,505 shsC$174.15 million10/11/2024C$0.36C$0.37+2.78%C$0.38C$0.37149,507 shsC$174.15 million10/10/2024C$0.35C$0.36+2.86%C$0.37C$0.35153,500 shsC$169.45 million10/09/2024C$0.35C$0.35C$0.35C$0.33191,801 shsC$164.74 million10/08/2024C$0.37C$0.35-5.41%C$0.38C$0.35740,535 shsC$164.74 million10/07/2024C$0.38C$0.37-1.33%C$0.39C$0.37221,704 shsC$174.15 million10/04/2024C$0.33C$0.38+15.38%C$0.40C$0.336.39 million shsC$176.51 million10/03/2024C$0.33C$0.33C$0.33C$0.3283,427 shsC$152.97 million10/02/2024C$0.32C$0.33+3.17%C$0.33C$0.32432,000 shsC$152.97 million10/01/2024C$0.32C$0.32C$0.32C$0.3166,080 shsC$148.26 million09/30/2024C$0.32C$0.32C$0.32C$0.32192,510 shsC$148.26 million09/27/2024C$0.33C$0.32-3.08%C$0.33C$0.32118,000 shsC$148.26 million09/26/2024C$0.31C$0.33+6.56%C$0.34C$0.31551,787 shsC$152.97 million09/25/2024C$0.32C$0.31-4.69%C$0.33C$0.30227,561 shsC$143.56 million09/24/2024C$0.30C$0.32+6.67%C$0.33C$0.29366,595 shsC$150.62 million09/23/2024C$0.32C$0.30-4.76%C$0.32C$0.30283,190 shsC$141.20 million09/20/2024C$0.31C$0.32+1.61%C$0.32C$0.31192,500 shsC$148.26 million09/19/2024C$0.31C$0.31+1.64%C$0.32C$0.31183,000 shsC$145.91 million09/18/2024C$0.30C$0.31+1.67%C$0.31C$0.30314,763 shsC$143.56 million09/17/2024C$0.31C$0.30-3.23%C$0.31C$0.3096,999 shsC$141.20 million09/16/2024C$0.30C$0.31+3.33%C$0.33C$0.30642,880 shsC$145.91 million09/13/2024C$0.28C$0.30+9.09%C$0.30C$0.27752,261 shsC$141.20 million09/12/2024C$0.24C$0.28+14.58%C$0.29C$0.25691,400 shsC$129.44 million09/11/2024C$0.23C$0.24+4.35%C$0.25C$0.23183,713 shsC$112.96 million09/10/2024C$0.24C$0.23-2.13%C$0.24C$0.2381,500 shsC$108.26 million09/09/2024C$0.24C$0.24-2.08%C$0.24C$0.23307,384 shsC$110.61 million09/06/2024C$0.25C$0.24-2.04%C$0.25C$0.24327,757 shsC$111.12 million09/05/2024C$0.25C$0.25-2.00%C$0.25C$0.25323,020 shsC$113.43 million09/04/2024C$0.25C$0.25+2.04%C$0.25C$0.2520,500 shsC$115.75 million09/03/2024C$0.25C$0.25C$0.25C$0.25204,500 shsC$113.43 million09/02/2024C$0.25C$0.25C$0.25C$0.25104,800 shsC$113.43 millionWatch this before it gets removed (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.08/30/2024C$0.25C$0.25-2.00%C$0.25C$0.25104,800 shsC$113.43 million08/29/2024C$0.25C$0.25C$0.25C$0.25504,000 shsC$115.75 million08/28/2024C$0.26C$0.25-3.85%C$0.26C$0.25458,375 shsC$115.75 million08/27/2024C$0.26C$0.26C$0.26C$0.26519,973 shsC$120.38 million08/26/2024C$0.26C$0.26C$0.26C$0.26198,800 shsC$120.38 million08/23/2024C$0.26C$0.26C$0.26C$0.26379,750 shsC$120.38 million08/22/2024C$0.27C$0.26-1.89%C$0.27C$0.26115,000 shsC$120.38 million08/21/2024C$0.27C$0.27-1.85%C$0.28C$0.26221,072 shsC$122.69 million08/20/2024C$0.27C$0.27+1.89%C$0.28C$0.27142,500 shsC$125.01 million08/19/2024C$0.26C$0.27+1.92%C$0.27C$0.25640,747 shsC$122.69 million08/16/2024C$0.29C$0.26-8.77%C$0.29C$0.243.27 million shsC$120.38 million08/15/2024C$0.30C$0.29-3.39%C$0.30C$0.29157,950 shsC$131.92 million08/14/2024C$0.30C$0.30-1.67%C$0.30C$0.303,180 shsC$136.55 million08/13/2024C$0.30C$0.30C$0.30C$0.3095,460 shsC$138.86 million08/12/2024C$0.29C$0.30+5.26%C$0.32C$0.28325,530 shsC$138.86 million08/09/2024C$0.28C$0.29+1.79%C$0.29C$0.2813,000 shsC$131.92 million08/08/2024C$0.28C$0.28+1.82%C$0.29C$0.27248,044 shsC$129.61 million08/07/2024C$0.28C$0.28-1.79%C$0.29C$0.2845,601 shsC$127.29 million08/06/2024C$0.29C$0.28-1.75%C$0.29C$0.27447,623 shsC$129.61 million08/05/2024C$0.29C$0.29C$0.30C$0.2991,000 shsC$131.92 million08/02/2024C$0.30C$0.29-3.39%C$0.30C$0.2991,000 shsC$131.92 million08/01/2024C$0.29C$0.30+3.51%C$0.30C$0.29200,500 shsC$136.55 million07/31/2024C$0.29C$0.29C$0.30C$0.28399,653 shsC$131.92 million07/30/2024C$0.29C$0.29C$0.29C$0.2891,850 shsC$131.92 million07/29/2024C$0.29C$0.29C$0.29C$0.2990,626 shsC$131.92 million07/26/2024C$0.29C$0.29C$0.30C$0.29266,200 shsC$131.92 million07/25/2024C$0.29C$0.29-1.72%C$0.29C$0.28332,449 shsC$131.92 million07/24/2024C$0.30C$0.29-1.69%C$0.30C$0.2944,691 shsC$134.24 million Related Companies AR Stock Chart RML Stock Chart IAU Stock Chart GAU Stock Chart RBX Stock Chart JAG Stock Chart OSI Stock Chart PRB Stock Chart CNL Stock Chart ODV Stock Chart Receive MAI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Minera Alamos and its competitors with MarketBeat's FREE daily newsletter. This page (CVE:MAI) was last updated on 10/25/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe secret supplier behind NVIDIA, Tesla and MicrosoftThe Biggest AI firms in the world...Tesla... Microsoft... NVIDIA... Are all relying on a little-known suppl...Behind the Markets | SponsoredYour financial planner would NEVER tell you thisYour Financial Planner Won't Tell You About This Investment Strategy Silicon Valley insider Jeff Brown has ...Brownstone Research | SponsoredNext opportunity for crypto millions"Uptober" is here, and it's not just a clever name. Historically, October ignites crypto's most explosive g...Crypto 101 Media | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | Sponsored“Hear That Whoosh Sound? It’s the Great Power Suck of 2025”We’re coming to the end of the line for the traditional energy grid. Look what’s happening in California.Traders Agency | SponsoredInvest in the company that won over the DragonsThe pioneer in smart-doorbell technology, RING, pitched their business on the hit show Shark Tank at a valuati...RYSE | SponsoredPutin proposes new currencyRussian leader Vladimir Putin just unveiled the first physical mockup of a proposed new currency. Many spec...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Minera Alamos Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Minera Alamos With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free MAI Stock Alerts