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

Minera Alamos (TSV:MAI)

0.3550 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, Aug 7, 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 (%)
Aug 07, 2025 0.4000 0.4050 0.3550 0.3550 7,736,001 -0.11(-24.47%)
Aug 06, 2025 0.4800 0.4800 0.4700 0.4700 251,281 -0.01(-2.08%)
Aug 05, 2025 0.4500 0.4800 0.4450 0.4800 847,984 +0.02(+4.35%)
Aug 01, 2025 0.4600 0 +0.03(+6.98%)
Jul 31, 2025 0.4400 0.4450 0.4300 0.4300 127,094 -0.01(-2.27%)
Jul 30, 2025 0.4500 0.4600 0.4350 0.4400 1,136,342 -0.02(-3.30%)
Jul 29, 2025 0.4600 0.4600 0.4500 0.4550 166,861 +0.00(+0.00%)
Jul 28, 2025 0.4600 0.4600 0.4450 0.4550 836,961 +0.00(+0.00%)
Jul 25, 2025 0.4750 0.4750 0.4400 0.4550 692,046 -0.03(-5.80%)
Jul 24, 2025 0.4750 0.4850 0.4550 0.4830 493,622 +0.01(+1.68%)
Jul 23, 2025 0.4800 0.4800 0.4550 0.4750 1,098,421 +0.01(+2.15%)
Jul 22, 2025 0.4000 0.4900 0.4000 0.4650 4,393,461 +0.07(+16.25%)
Jul 21, 2025 0.3950 0.4000 0.3850 0.4000 575,990 +0.01(+1.78%)
Jul 18, 2025 0.3600 0.3950 0.3600 0.3930 830,346 +0.03(+9.17%)
Jul 17, 2025 0.3600 0.3600 0.3600 0.3600 36,120 +0.00(+0.00%)
Jul 16, 2025 0.3650 0.3730 0.3600 0.3600 560,398 -0.01(-1.37%)
Jul 15, 2025 0.3800 0.3800 0.3650 0.3650 496,459 -0.01(-1.35%)
Jul 14, 2025 0.3850 0.3850 0.3700 0.3700 384,339 +0.00(+0.00%)
Jul 11, 2025 0.3800 0.3800 0.3650 0.3700 185,529 -0.01(-1.33%)
Jul 10, 2025 0.3650 0.3750 0.3600 0.3750 763,497 +0.01(+2.74%)
Jul 09, 2025 0.3650 0.3750 0.3600 0.3650 265,889 -0.01(-1.35%)
Jul 08, 2025 0.3900 0.3900 0.3600 0.3700 326,420 -0.02(-3.90%)
Jul 07, 2025 0.3850 0.3900 0.3750 0.3850 401,351 +0.01(+1.32%)
Jul 04, 2025 0.3850 0.3880 0.3800 0.3800 231,364 -0.01(-2.56%)
Jul 03, 2025 0.3700 0.3900 0.3650 0.3900 1,131,455 +0.03(+6.85%)
Jul 02, 2025 0.3500 0.3750 0.3500 0.3650 495,441 +0.02(+4.29%)
Jun 30, 2025 0.3500 0 +0.00(+0.00%)
Jun 27, 2025 0.3450 0.3550 0.3250 0.3500 902,395 +0.01(+2.94%)
Jun 26, 2025 0.3300 0.3400 0.3300 0.3400 755,477 +0.02(+4.62%)
Jun 25, 2025 0.3400 0.3450 0.3250 0.3250 1,517,459 -0.02(-5.80%)
Jun 24, 2025 0.3500 0.3550 0.3250 0.3450 5,331,518 -0.04(-9.21%)
Jun 23, 2025 0.3850 0.3930 0.3750 0.3800 771,769 -0.01(-1.30%)
Jun 20, 2025 0.3800 0.3850 0.3750 0.3850 767,450 +0.00(+0.00%)
Jun 19, 2025 0.3900 0.3900 0.3750 0.3850 508,706 -0.01(-1.28%)
Jun 18, 2025 0.4000 0.4000 0.3900 0.3900 438,067 -0.01(-2.50%)
Jun 17, 2025 0.3950 0.4000 0.3850 0.4000 844,064 +0.02(+3.90%)
Jun 16, 2025 0.4150 0.4150 0.3850 0.3850 1,087,376 -0.02(-6.10%)
Jun 13, 2025 0.4200 0.4250 0.4100 0.4100 800,614 -0.00(-0.73%)
Jun 12, 2025 0.3850 0.4150 0.3850 0.4130 3,088,629 +0.03(+8.68%)
Jun 11, 2025 0.3850 0.3850 0.3800 0.3800 316,562 +0.00(+0.00%)
Jun 10, 2025 0.3850 0.3850 0.3750 0.3800 420,445 +0.00(+0.00%)
Jun 09, 2025 0.3800 0.3900 0.3750 0.3800 653,537 +0.00(+0.53%)
Jun 06, 2025 0.3750 0.3950 0.3700 0.3780 608,725 +0.01(+2.16%)
Jun 05, 2025 0.3850 0.3900 0.3700 0.3700 1,069,234 -0.01(-2.63%)
Jun 04, 2025 0.3700 0.3850 0.3700 0.3800 1,010,450 +0.01(+1.33%)
Jun 03, 2025 0.3750 0.3800 0.3700 0.3750 896,032 +0.01(+2.74%)
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.