Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Minera Alamos Inc (OP:MAIFF)

4.420 -0.186 (-4.03%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 28, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 27, 2026 4.540 4.675 4.490 4.606 167,972 +0.14(+3.03%)
Apr 24, 2026 4.420 4.530 4.420 4.470 92,623 +0.03(+0.68%)
Apr 23, 2026 4.580 4.728 4.390 4.440 138,460 -0.20(-4.31%)
Apr 22, 2026 4.618 4.770 4.580 4.640 140,338 +0.11(+2.53%)
Apr 21, 2026 4.960 5.020 4.520 4.525 357,530 -0.43(-8.76%)
Apr 20, 2026 4.680 5.080 4.680 4.960 107,192 +0.05(+1.02%)
Apr 17, 2026 4.868 5.090 4.650 4.910 225,356 +0.20(+4.25%)
Apr 16, 2026 4.700 4.750 4.600 4.710 125,887 +0.08(+1.73%)
Apr 15, 2026 4.720 4.768 4.610 4.630 210,725 -0.08(-1.78%)
Apr 14, 2026 4.640 4.790 4.640 4.714 117,140 +0.08(+1.82%)
Apr 13, 2026 4.350 4.680 4.350 4.630 153,086 +0.13(+2.89%)
Apr 10, 2026 4.592 4.700 4.460 4.500 96,738 -0.09(-1.96%)
Apr 09, 2026 4.390 4.600 4.320 4.590 178,426 +0.20(+4.56%)
Apr 08, 2026 4.600 4.600 4.350 4.390 143,175 +0.03(+0.69%)
Apr 07, 2026 4.250 4.380 4.250 4.360 67,671 -0.05(-1.13%)
Apr 06, 2026 4.480 4.600 4.320 4.410 146,971 -0.05(-1.10%)
Apr 02, 2026 4.150 4.540 4.100 4.459 179,198 +0.03(+0.65%)
Apr 01, 2026 4.500 4.560 4.350 4.430 205,922 +0.02(+0.45%)
Mar 31, 2026 4.210 4.500 4.170 4.410 244,514 +0.29(+7.14%)
Mar 30, 2026 4.180 4.300 4.085 4.116 140,772 +0.05(+1.13%)
Mar 27, 2026 3.960 4.137 3.935 4.070 106,597 +0.19(+4.90%)
Mar 26, 2026 4.060 4.090 3.880 3.880 159,436 -0.27(-6.51%)
Mar 25, 2026 4.170 4.350 4.080 4.150 148,847 +0.02(+0.48%)
Mar 24, 2026 3.970 4.170 3.840 4.130 432,375 +0.19(+4.82%)
Mar 23, 2026 3.880 4.110 3.800 3.940 409,203 +0.06(+1.55%)
Mar 20, 2026 3.996 4.100 3.810 3.880 293,571 -0.11(-2.76%)
Mar 19, 2026 4.200 4.200 3.784 3.990 310,563 -0.26(-6.12%)
Mar 18, 2026 4.400 4.510 4.240 4.250 268,665 -0.28(-6.23%)
Mar 17, 2026 4.500 4.670 4.490 4.532 96,554 +0.09(+2.08%)
Mar 16, 2026 4.718 4.870 4.380 4.440 270,606 -0.24(-5.13%)
Mar 13, 2026 4.570 4.860 4.430 4.680 201,041 -0.02(-0.43%)
Mar 12, 2026 5.010 5.100 4.685 4.700 208,262 -0.42(-8.20%)
Mar 11, 2026 5.210 5.230 5.000 5.120 67,483 +0.01(+0.20%)
Mar 10, 2026 5.114 5.205 5.040 5.110 120,866 +0.15(+3.04%)
Mar 09, 2026 4.970 4.980 4.650 4.959 231,869 -0.02(-0.42%)
Mar 06, 2026 4.849 4.997 4.720 4.980 314,201 +0.12(+2.47%)
Mar 05, 2026 5.040 5.110 4.765 4.860 200,135 -0.18(-3.57%)
Mar 04, 2026 5.180 5.240 4.988 5.040 190,246 -0.07(-1.27%)
Mar 03, 2026 5.050 5.255 4.940 5.105 232,739 -0.33(-6.16%)
Mar 02, 2026 5.300 5.500 5.149 5.440 317,839 +0.09(+1.68%)
Feb 27, 2026 4.997 5.360 4.900 5.350 438,010 +0.46(+9.34%)
Feb 26, 2026 4.750 4.900 4.720 4.893 94,639 +0.04(+0.89%)
Feb 25, 2026 4.310 4.880 3.550 4.850 235,355 +0.20(+4.38%)
Feb 24, 2026 4.316 4.646 4.260 4.646 184,907 +0.25(+5.60%)
Feb 23, 2026 4.250 4.430 4.229 4.400 371,653 +0.15(+3.53%)
Feb 20, 2026 4.030 4.250 4.030 4.250 85,268 +0.23(+5.72%)
Feb 19, 2026 3.939 4.035 3.860 4.020 226,797 +0.12(+3.08%)
Feb 18, 2026 3.936 4.000 3.840 3.900 186,456 -0.01(-0.26%)
Feb 17, 2026 3.995 4.020 3.830 3.910 111,807 -0.09(-2.25%)
Feb 13, 2026 4.050 4.130 3.966 4.000 291,091 +0.01(+0.25%)
Feb 12, 2026 4.250 4.340 3.935 3.990 177,657 -0.29(-6.78%)
Feb 11, 2026 4.380 4.480 4.220 4.280 512,412 -0.05(-1.11%)
Feb 10, 2026 4.430 4.430 4.191 4.328 179,546 +0.03(+0.65%)
Feb 09, 2026 4.240 4.428 4.192 4.300 578,840 +0.02(+0.47%)
Feb 06, 2026 3.900 4.321 3.900 4.280 341,983 +0.37(+9.46%)
Feb 05, 2026 4.160 4.220 3.850 3.910 402,323 -0.25(-6.01%)
Feb 04, 2026 4.333 4.400 4.030 4.160 141,040 -0.16(-3.70%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.