Minera Alamos (MAI) Stock Chart & Stock Price History

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)

Free MAI Stock Alerts

C$0.30

0.00 (0.00%)

(As of 05:18 PM ET)

Compare

Stock Analysis Analyst Forecasts Chart Earnings Headlines Insider Trades

Minera Alamos Stock Price Performance

5 Day Performance: -1.64%
1 Month Performance: +3.45%
3 Month Performance: -14.29%
6 Month Performance: -6.25%
Year-To-Date Performance: -6.25%
1 Year Performance: -26.83%

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 Crypto 101 Media

SHOCKING Crypto Leak…

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.

MAI Stock Chart for Thursday, April, 18, 2024

Minera Alamos Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/18/2024	C$0.30	C$0.30	C$0.31	C$0.30	155,000 shs	C$138.91 million
04/17/2024	C$0.30	C$0.30	C$0.31	C$0.30	575,203 shs	C$138.91 million
04/16/2024	C$0.31	C$0.30 -3.23%	C$0.30	C$0.29	571,301 shs	C$138.91 million
04/15/2024	C$0.31	C$0.31 +1.64%	C$0.32	C$0.30	434,925 shs	C$143.54 million
04/12/2024	C$0.32	C$0.31 -4.69%	C$0.34	C$0.31	445,200 shs	C$141.22 million
04/11/2024	C$0.31	C$0.32 +3.23%	C$0.33	C$0.31	282,462 shs	C$148.17 million
Get the Latest News and Ratings for MAI and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Minera Alamos and its competitors with MarketBeat's FREE daily newsletter.
04/10/2024	C$0.33	C$0.31 -4.62%	C$0.33	C$0.31	428,386 shs	C$143.54 million
04/09/2024	C$0.32	C$0.33 +1.56%	C$0.33	C$0.33	216,200 shs	C$150.49 million
04/08/2024	C$0.33	C$0.32 -3.03%	C$0.34	C$0.32	675,753 shs	C$148.17 million
04/05/2024	C$0.33	C$0.33 +1.54%	C$0.35	C$0.33	383,700 shs	C$152.80 million
04/04/2024	C$0.33	C$0.33	C$0.34	C$0.32	203,820 shs	C$150.49 million
04/03/2024	C$0.31	C$0.33 +4.84%	C$0.33	C$0.32	838,490 shs	C$150.49 million
04/02/2024	C$0.32	C$0.31 -1.59%	C$0.34	C$0.31	1.32 million shs	C$143.54 million
04/01/2024	C$0.31	C$0.32 +1.61%	C$0.32	C$0.30	156,714 shs	C$145.85 million
03/29/2024	C$0.31	C$0.31	C$0.32	C$0.30	296,111 shs	C$143.54 million
03/28/2024	C$0.30	C$0.31 +5.08%	C$0.32	C$0.30	296,111 shs	C$143.54 million
03/27/2024	C$0.30	C$0.30 -1.67%	C$0.30	C$0.30	197,108 shs	C$136.59 million
03/26/2024	C$0.30	C$0.30	C$0.31	C$0.30	197,929 shs	C$138.91 million
03/25/2024	C$0.30	C$0.30	C$0.31	C$0.30	77,090 shs	C$138.91 million
03/22/2024	C$0.29	C$0.30 +3.45%	C$0.31	C$0.29	473,699 shs	C$138.91 million
03/21/2024	C$0.30	C$0.29 -1.69%	C$0.30	C$0.29	176,000 shs	C$134.28 million
03/20/2024	C$0.29	C$0.30 +1.72%	C$0.30	C$0.29	108,045 shs	C$136.59 million
03/19/2024	C$0.29	C$0.29	C$0.30	C$0.29	47,250 shs	C$134.28 million
03/18/2024	C$0.30	C$0.29 -1.69%	C$0.30	C$0.29	146,700 shs	C$134.28 million
03/15/2024	C$0.30	C$0.30 -1.67%	C$0.31	C$0.30	194,200 shs	C$136.59 million
03/14/2024	C$0.31	C$0.30 -3.23%	C$0.32	C$0.30	272,700 shs	C$138.91 million
03/13/2024	C$0.30	C$0.31 +5.08%	C$0.32	C$0.30	454,900 shs	C$143.54 million
03/12/2024	C$0.29	C$0.30 +1.72%	C$0.30	C$0.29	57,494 shs	C$136.59 million
03/11/2024	C$0.30	C$0.29 -1.69%	C$0.30	C$0.29	160,300 shs	C$134.28 million
03/08/2024	C$0.30	C$0.30 -1.67%	C$0.32	C$0.30	302,700 shs	C$136.59 million
03/07/2024	C$0.31	C$0.30 -3.23%	C$0.31	C$0.30	297,200 shs	C$138.91 million
03/06/2024	C$0.31	C$0.31	C$0.32	C$0.31	97,074 shs	C$143.54 million
03/05/2024	C$0.32	C$0.31 -3.13%	C$0.33	C$0.31	129,526 shs	C$143.54 million
03/04/2024	C$0.31	C$0.32 +4.92%	C$0.33	C$0.31	709,074 shs	C$148.17 million
03/01/2024	C$0.28	C$0.31 +10.91%	C$0.31	C$0.28	559,561 shs	C$141.22 million
02/29/2024	C$0.28	C$0.28	C$0.28	C$0.27	142,900 shs	C$127.33 million
02/28/2024	C$0.28	C$0.28	C$0.28	C$0.28	266,300 shs	C$127.33 million
02/27/2024	C$0.27	C$0.28 +3.77%	C$0.28	C$0.27	63,283 shs	C$127.33 million
02/26/2024	C$0.28	C$0.27 -3.64%	C$0.28	C$0.27	945,671 shs	C$122.70 million
02/23/2024	C$0.27	C$0.28 +1.85%	C$0.28	C$0.27	20,500 shs	C$127.33 million
SHOCKING Crypto Leak… (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.
02/22/2024	C$0.28	C$0.27 -3.57%	C$0.28	C$0.27	543,800 shs	C$125.02 million
02/21/2024	C$0.28	C$0.28	C$0.29	C$0.28	181,300 shs	C$129.65 million
02/20/2024	C$0.28	C$0.28 +1.82%	C$0.28	C$0.28	129,900 shs	C$129.65 million
02/19/2024	C$0.28	C$0.28	C$0.28	C$0.27	799,659 shs	C$127.33 million
02/16/2024	C$0.28	C$0.28	C$0.28	C$0.27	799,659 shs	C$127.33 million
02/15/2024	C$0.28	C$0.28	C$0.28	C$0.28	132,400 shs	C$127.33 million
02/14/2024	C$0.28	C$0.28 -1.79%	C$0.28	C$0.28	401,700 shs	C$127.33 million
02/13/2024	C$0.29	C$0.28 -1.75%	C$0.29	C$0.27	419,535 shs	C$129.65 million
02/12/2024	C$0.29	C$0.29 -1.72%	C$0.30	C$0.28	328,614 shs	C$131.96 million
02/09/2024	C$0.30	C$0.29 -3.33%	C$0.30	C$0.29	143,700 shs	C$134.28 million
02/08/2024	C$0.30	C$0.30	C$0.31	C$0.30	79,665 shs	C$138.91 million
02/07/2024	C$0.31	C$0.30 -1.64%	C$0.31	C$0.30	151,446 shs	C$138.91 million
02/06/2024	C$0.32	C$0.31 -3.17%	C$0.32	C$0.31	305,518 shs	C$141.22 million
02/05/2024	C$0.32	C$0.32 -1.56%	C$0.32	C$0.31	155,480 shs	C$145.85 million
02/02/2024	C$0.33	C$0.32 -3.03%	C$0.33	C$0.31	164,657 shs	C$148.17 million
02/01/2024	C$0.33	C$0.33 +1.54%	C$0.34	C$0.32	213,420 shs	C$152.80 million
01/31/2024	C$0.32	C$0.33 +1.56%	C$0.34	C$0.32	322,476 shs	C$150.49 million
01/30/2024	C$0.33	C$0.32 -3.03%	C$0.33	C$0.32	182,708 shs	C$148.17 million
01/29/2024	C$0.33	C$0.33	C$0.33	C$0.32	101,168 shs	C$152.80 million
01/26/2024	C$0.33	C$0.33	C$0.34	C$0.32	241,600 shs	C$152.80 million
01/25/2024	C$0.32	C$0.33 +3.13%	C$0.34	C$0.33	249,500 shs	C$152.80 million
01/24/2024	C$0.34	C$0.32 -4.48%	C$0.34	C$0.32	152,844 shs	C$148.17 million
01/23/2024	C$0.34	C$0.34 -2.33%	C$0.35	C$0.33	329,451 shs	C$155.12 million
01/22/2024	C$0.34	C$0.34 +0.88%	C$0.35	C$0.33	154,095 shs	C$158.82 million
01/19/2024	C$0.35	C$0.34 -2.86%	C$0.34	C$0.34	58,600 shs	C$157.43 million
01/18/2024	C$0.35	C$0.35 +1.45%	C$0.35	C$0.34	88,858 shs	C$162.06 million
01/17/2024	C$0.35	C$0.35	C$0.35	C$0.33	188,399 shs	C$159.75 million

Related Companies:

This page (CVE:MAI) was last updated on 4/18/2024 by MarketBeat.com Staff

From Our Partners

Get 30 Days of MarketBeat All Access Free

Best-in-Class Portfolio Monitoring
View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio.
Stock Ideas and Recommendations
Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report.
Advanced Stock Screeners and Research Tools
Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis.

Start Your 30-Day Free Trial

Minera Alamos (MAI) Stock Chart & Stock Price History

Minera Alamos Stock Price Performance

MAI Stock Chart for Thursday, April, 18, 2024

Minera Alamos Share Price History

About MarketBeat

MarketBeat Products

Popular Tools

Financial Calendars

Terms & Info