Free Trial

Minera Alamos (MAI) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free MAI Stock Alerts
C$0.41
+0.01 (+2.50%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartEarningsHeadlinesInsider Trades

Minera Alamos Stock Price Performance

5 Day
Performance
+1.23%
1 Month
Performance
+34.43%
3 Month
Performance
+46.43%
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 Crypto Swap Profits
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.
Secure Your Spot Now

MAI Stock Chart for Monday, May, 20, 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
The Overlooked Retirement Asset You Probably Don’t Own (Ad)

4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.

Click here to access the Crypto Retirement Blueprint 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 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders