Free Trial

Minera Alamos (MAI) Stock Chart & Stock Price History

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free MAI Stock Alerts
C$0.41
+0.01 (+2.50%)
(As of 05/17/2024 05:18 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades

Minera Alamos Stock Price Performance

5 Day
Performance
+12.33%
1 Month
Performance
+34.43%
3 Month
Performance
+49.09%
6 Month
Performance
+34.43%
Year-To-Date
Performance
+28.13%
1 Year
Performance
+17.14%
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 True Market Insiders
The CHIPS Act Motherlode
If you haven’t heard yet, the CHIPS Act is the US government pouring $280 BILLION into the manufacturing of US semiconductors. A lot of companies will make a fortune from this.
Click here to see my #1 investment for 2024.

MAI Stock Chart for Sunday, May, 19, 2024

MAI Chart by TradingView

Minera Alamos Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024C$0.40C$0.41
+2.50%		C$0.41C$0.40266,328 shsC$189.78 million
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
04/10/2024C$0.33C$0.31
-4.62%		C$0.33C$0.31428,386 shsC$143.54 million
04/09/2024C$0.32C$0.33
+1.56%		C$0.33C$0.33216,200 shsC$150.49 million
04/08/2024C$0.33C$0.32
-3.03%		C$0.34C$0.32675,753 shsC$148.17 million
04/05/2024C$0.33C$0.33
+1.54%		C$0.35C$0.33383,700 shsC$152.80 million
04/04/2024C$0.33C$0.33C$0.34C$0.32203,820 shsC$150.49 million
04/03/2024C$0.31C$0.33
+4.84%		C$0.33C$0.32838,490 shsC$150.49 million
04/02/2024C$0.32C$0.31
-1.59%		C$0.34C$0.311.32 million shsC$143.54 million
04/01/2024C$0.31C$0.32
+1.61%		C$0.32C$0.30156,714 shsC$145.85 million
03/29/2024C$0.31C$0.31C$0.32C$0.30296,111 shsC$143.54 million
03/28/2024C$0.30C$0.31
+5.08%		C$0.32C$0.30296,111 shsC$143.54 million
03/27/2024C$0.30C$0.30
-1.67%		C$0.30C$0.30197,108 shsC$136.59 million
03/26/2024C$0.30C$0.30C$0.31C$0.30197,929 shsC$138.91 million
03/25/2024C$0.30C$0.30C$0.31C$0.3077,090 shsC$138.91 million
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (Ad)

Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.

Claim your free seat by clicking here now.
03/22/2024C$0.29C$0.30
+3.45%		C$0.31C$0.29473,699 shsC$138.91 million
03/21/2024C$0.30C$0.29
-1.69%		C$0.30C$0.29176,000 shsC$134.28 million
03/20/2024C$0.29C$0.30
+1.72%		C$0.30C$0.29108,045 shsC$136.59 million
03/19/2024C$0.29C$0.29C$0.30C$0.2947,250 shsC$134.28 million
03/18/2024C$0.30C$0.29
-1.69%		C$0.30C$0.29146,700 shsC$134.28 million
03/15/2024C$0.30C$0.30
-1.67%		C$0.31C$0.30194,200 shsC$136.59 million
03/14/2024C$0.31C$0.30
-3.23%		C$0.32C$0.30272,700 shsC$138.91 million
03/13/2024C$0.30C$0.31
+5.08%		C$0.32C$0.30454,900 shsC$143.54 million
03/12/2024C$0.29C$0.30
+1.72%		C$0.30C$0.2957,494 shsC$136.59 million
03/11/2024C$0.30C$0.29
-1.69%		C$0.30C$0.29160,300 shsC$134.28 million
03/08/2024C$0.30C$0.30
-1.67%		C$0.32C$0.30302,700 shsC$136.59 million
03/07/2024C$0.31C$0.30
-3.23%		C$0.31C$0.30297,200 shsC$138.91 million
03/06/2024C$0.31C$0.31C$0.32C$0.3197,074 shsC$143.54 million
03/05/2024C$0.32C$0.31
-3.13%		C$0.33C$0.31129,526 shsC$143.54 million
03/04/2024C$0.31C$0.32
+4.92%		C$0.33C$0.31709,074 shsC$148.17 million
03/01/2024C$0.28C$0.31
+10.91%		C$0.31C$0.28559,561 shsC$141.22 million
02/29/2024C$0.28C$0.28C$0.28C$0.27142,900 shsC$127.33 million
02/28/2024C$0.28C$0.28C$0.28C$0.28266,300 shsC$127.33 million
02/27/2024C$0.27C$0.28
+3.77%		C$0.28C$0.2763,283 shsC$127.33 million
02/26/2024C$0.28C$0.27
-3.64%		C$0.28C$0.27945,671 shsC$122.70 million
02/23/2024C$0.27C$0.28
+1.85%		C$0.28C$0.2720,500 shsC$127.33 million
02/22/2024C$0.28C$0.27
-3.57%		C$0.28C$0.27543,800 shsC$125.02 million
02/21/2024C$0.28C$0.28C$0.29C$0.28181,300 shsC$129.65 million
02/20/2024C$0.28C$0.28
+1.82%		C$0.28C$0.28129,900 shsC$129.65 million
02/19/2024C$0.28C$0.28C$0.28C$0.27799,659 shsC$127.33 million

Related Companies:
This page (CVE:MAI) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Bill Gates is all about this tiny $2 stock
Timothy Sykes
Elon’s New Device is About to Shock the World
InvestorPlace
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Dems have chosen Biden replacement?
Paradigm Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings