Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Minera Alamos (OP:MAIFF)

0.2638 +0.0003 (+0.11%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2025 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 (%)
Sep 18, 2025 0.2702 0.2702 0.2566 0.2638 1,184,262 +0.00(+0.11%)
Sep 17, 2025 0.2563 0.2690 0.2563 0.2635 489,425 +0.00(+1.89%)
Sep 16, 2025 0.2648 0.2654 0.2496 0.2586 585,950 -0.00(-1.03%)
Sep 15, 2025 0.2750 0.2750 0.2420 0.2613 814,266 -0.00(-0.68%)
Sep 12, 2025 0.2600 0.2705 0.2590 0.2631 909,951 +0.00(+1.58%)
Sep 11, 2025 0.2500 0.2599 0.2494 0.2590 594,164 +0.00(+0.54%)
Sep 10, 2025 0.2500 0.2597 0.2320 0.2576 3,187,573 +0.00(+1.42%)
Sep 09, 2025 0.2616 0.2640 0.2500 0.2540 815,067 -0.00(-0.43%)
Sep 08, 2025 0.2460 0.2700 0.2460 0.2551 800,506 -0.01(-2.26%)
Sep 05, 2025 0.2620 0.2730 0.2420 0.2610 432,629 +0.00(+0.38%)
Sep 04, 2025 0.2661 0.2668 0.2488 0.2600 233,603 -0.01(-1.89%)
Sep 03, 2025 0.2670 0.2700 0.2636 0.2650 410,982 -0.00(-0.75%)
Sep 02, 2025 0.2590 0.2700 0.2585 0.2670 1,209,184 +0.01(+5.20%)
Aug 29, 2025 0.2470 0.2615 0.2447 0.2538 892,016 +0.01(+2.09%)
Aug 28, 2025 0.2370 0.2486 0.2370 0.2486 1,357,327 +0.01(+5.12%)
Aug 27, 2025 0.2400 0.2400 0.2337 0.2365 506,687 -0.00(-0.63%)
Aug 26, 2025 0.2400 0.2400 0.2337 0.2380 755,222 +0.00(+0.72%)
Aug 25, 2025 0.2450 0.2450 0.2335 0.2363 1,024,823 -0.01(-2.64%)
Aug 22, 2025 0.2442 0.2491 0.2365 0.2427 1,027,403 +0.00(+1.21%)
Aug 21, 2025 0.2392 0.2460 0.2360 0.2398 857,341 +0.00(+1.10%)
Aug 20, 2025 0.2457 0.2457 0.2300 0.2372 638,658 +0.00(+1.37%)
Aug 19, 2025 0.2390 0.2476 0.2330 0.2340 549,885 -0.01(-3.51%)
Aug 18, 2025 0.2500 0.2500 0.2421 0.2425 664,206 -0.01(-3.00%)
Aug 15, 2025 0.2462 0.2500 0.2380 0.2500 1,697,957 +0.01(+2.33%)
Aug 14, 2025 0.2510 0.2600 0.2380 0.2443 1,821,985 -0.01(-2.28%)
Aug 13, 2025 0.2505 0.2539 0.2458 0.2500 1,034,585 -0.00(-0.20%)
Aug 12, 2025 0.2500 0.2518 0.2471 0.2505 849,634 +0.00(+0.80%)
Aug 11, 2025 0.2482 0.2690 0.2400 0.2485 930,095 -0.01(-2.93%)
Aug 08, 2025 0.2639 0.2670 0.2450 0.2560 3,880,303 -0.01(-2.40%)
Aug 07, 2025 0.2900 0.3288 0.2561 0.2623 4,674,285 -0.08(-22.56%)
Aug 06, 2025 0.3499 0.3500 0.3346 0.3387 991,718 -0.01(-3.23%)
Aug 05, 2025 0.3480 0.3500 0.3310 0.3500 464,974 -0.02(-4.11%)
Aug 04, 2025 0.3500 0.3684 0.3350 0.3650 893,168 +0.04(+10.77%)
Aug 01, 2025 0.3156 0.3322 0.3156 0.3295 293,318 +0.02(+6.12%)
Jul 31, 2025 0.3239 0.3240 0.3105 0.3105 221,900 -0.01(-2.45%)
Jul 30, 2025 0.3288 0.3360 0.3171 0.3183 1,519,647 -0.02(-5.04%)
Jul 29, 2025 0.3293 0.3352 0.3280 0.3352 71,997 +0.01(+2.04%)
Jul 28, 2025 0.3350 0.3406 0.3238 0.3285 309,175 -0.00(-1.35%)
Jul 25, 2025 0.3436 0.3497 0.3197 0.3330 869,538 -0.02(-5.64%)
Jul 24, 2025 0.3410 0.3560 0.3350 0.3529 284,511 -0.00(-0.25%)
Jul 23, 2025 0.3564 0.3599 0.3380 0.3538 2,070,875 +0.01(+2.88%)
Jul 22, 2025 0.2900 0.3599 0.2900 0.3439 2,966,616 +0.06(+21.09%)
Jul 21, 2025 0.2870 0.2919 0.2826 0.2840 372,477 +0.00(+0.18%)
Jul 18, 2025 0.2633 0.2860 0.2620 0.2835 800,471 +0.02(+8.08%)
Jul 17, 2025 0.2600 0.2659 0.2578 0.2623 221,516 -0.00(-0.27%)
Jul 16, 2025 0.2698 0.2790 0.2630 0.2630 359,779 -0.00(-0.45%)
Jul 15, 2025 0.2730 0.2774 0.2610 0.2642 347,213 -0.01(-2.62%)
Jul 14, 2025 0.2700 0.2825 0.2700 0.2713 457,958 +0.00(+0.11%)
Jul 11, 2025 0.2741 0.2770 0.2696 0.2710 377,570 -0.00(-0.44%)
Jul 10, 2025 0.2713 0.2741 0.2505 0.2722 397,416 +0.01(+1.91%)
Jul 09, 2025 0.2677 0.2755 0.2655 0.2671 311,238 -0.01(-2.98%)
Jul 08, 2025 0.2810 0.2816 0.2645 0.2753 386,326 -0.01(-3.40%)
Jul 07, 2025 0.2848 0.2982 0.2750 0.2850 732,096 +0.00(+1.17%)
Jul 03, 2025 0.2762 0.2855 0.2700 0.2817 307,584 +0.01(+4.72%)
Jul 02, 2025 0.2622 0.2737 0.2380 0.2690 433,550 +0.01(+3.46%)
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 following
Privacy Policy and Terms Of Service.