Minera Alamos (MAI) Stock Chart & Stock Price History C$6.20 -0.03 (-0.40%) As of 05/22/2026 03:59 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartHeadlinesInsider TradesBuy This Stock Minera Alamos Stock Price Performance The Minera Alamos (MAI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 82.21%, with a year-to-date return of 16.89%. In the past month, the stock has increased 1.72%, reflecting recent market activity. As of the latest close, Minera Alamos traded at C$6.20 with a market cap of C$675.59 million and volume of 156,789 shares. Five years ago, the stock traded at a split-adjusted price of C$7.10, representing a 12.75% decrease over that period. At the time, it had a market cap of C$170.55 million and a volume of 34,699 shares. 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. Subscribe Now View SMS TermsSMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance+1.06%1 Month Performance+1.72%3 Month Performance-2.90%Year-To-Date Performance+16.89%1 Year Performance+82.21%5 Year Performance-12.75% MAI Stock Chart for Sunday, May, 24, 2026 MAI Chart by TradingView Minera Alamos Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2026C$6.22C$6.20-0.40%C$6.34C$6.02156,789 shsC$675.59 million05/21/2026C$6.15C$6.22+1.14%C$6.29C$5.89182,536 shsC$678.32 million05/20/2026C$6.13C$6.15+0.33%C$6.29C$6.00195,810 shsC$670.68 million05/19/2026C$6.52C$6.13-5.98%C$6.60C$6.05280,182 shsC$668.50 million05/18/2026C$6.52C$6.52C$6.90C$6.40254,339 shsC$711.03 million05/15/2026C$6.97C$6.52-6.46%C$6.90C$6.40254,339 shsC$711.03 million05/14/2026C$6.98C$6.97-0.14%C$7.02C$6.79310,187 shsC$753.07 million05/13/2026C$7.13C$6.98-2.10%C$7.27C$6.90170,653 shsC$754.15 million05/12/2026C$7.22C$7.13-1.25%C$7.30C$6.81158,191 shsC$770.35 million05/11/2026C$7.15C$7.22+0.98%C$7.35C$7.05155,249 shsC$780.08 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. 05/08/2026C$7.01C$7.15+2.00%C$7.48C$6.76443,034 shsC$757.39 million05/07/2026C$6.74C$7.01+4.01%C$7.09C$6.81342,879 shsC$757.39 million05/06/2026C$6.44C$6.74+4.66%C$6.94C$6.58223,823 shsC$728.22 million05/05/2026N/AC$6.44C$6.80C$6.26183,025 shsC$695.80 million04/30/2026C$5.79C$6.05+4.49%C$6.22C$5.86290,802 shsC$653.67 million04/29/2026C$5.96C$5.79-2.85%C$6.02C$5.75226,772 shsC$625.58 million04/28/2026C$6.25C$5.96-4.64%C$6.39C$5.94155,304 shsC$643.94 million04/27/2026C$6.09C$6.25+2.63%C$6.38C$6.09137,328 shsC$675.28 million04/24/2026C$6.05C$6.09+0.66%C$6.21C$5.98201,618 shsC$657.99 million04/23/2026C$6.28C$6.05-3.66%C$6.34C$6.01205,047 shsC$653.67 million Related Companies CNL Stock Chart RBX Stock Chart IAU Stock Chart RIO Stock Chart ATX Stock Chart ODV Stock Chart NFG Stock Chart THX Stock Chart ITH Stock Chart GAU 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 5/24/2026 by MarketBeat.com Staff. From Our PartnersHey, it's Jon Najarian. The SpaceX IPO is right around the corner. But I discovered Elon may have something BIGGER planned. Check this out before June 9th...After being invited to the SpaceX launch headquarters in Cape Canaveral from one of Elon's top lobbyists… Hall...Banyan Hill Publishing | SponsoredFrom the man who predicted 2008 crash…Porter Stansberry, founder of one of the largest financial research firms in the world, says he's breaking the...Porter & Company | SponsoredYour book attachedBill Poulos is offering his 'Simple Options Trading For Beginners' guide at no cost - normally priced at $29.9...Profits Run | SponsoredPH: Do THESE 4 things to your bank account now …In a few short months, the US government could gain unprecedented powers over personal bank accounts - includi...Weiss Ratings | SponsoredYour computer is about to become a museum pieceFuturist George Gilder - who predicted the smartphone years before the iPhone launched - believes today's AI d...Eagle Publishing | SponsoredDistracted Americans set to miss out on quadrillionsTechnology expert and Washington D.C. insider Jeff Brown - who identified Bitcoin, Tesla, and Nvidia early - s...Brownstone Research | SponsoredThis small stock could surge when SpaceX goes publicWhen SpaceX goes public, billions in capital won't just flow into one stock - it will flood the entire sector....NXT Wave Research | SponsoredJune 4: The day smart money moves (not June 12)Everyone is watching June 12 - the SpaceX listing date. The real deadline is June 4, when Goldman Sachs, Morga...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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 Email Me a Login Link 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.
