Minera Alamos Inc Historical Data - MAI | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Canada
TSXV
Minera Alamos Inc (MAI)
Minera Alamos Inc (MAI) Historical

Minera Alamos Inc (MAI)

0.34

-0.01

(-2.86%)

Closed February 15 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739572800	0.34	-0.01	-2.86	0.35	0.35	0.34	243688
1739486400	0.35	0.0050001	1.45	0.3449999	0.35	0.34	174116
1739400000	0.3449999	0.0099999	2.99	0.33	0.3449999	0.33	427795
1739313600	0.335	-0.005	-1.47	0.34	0.3449999	0.33	75500
1739227200	0.34	0.005	1.49	0.33	0.34	0.325	232923
1738968000	0.335	-0.005	-1.47	0.33	0.3449999	0.33	187641
1738881600	0.34	0.01	3.03	0.33	0.3449999	0.325	445100
1738795200	0.33	0.005	1.54	0.33	0.34	0.325	539344
1738708800	0.325	0.005	1.56	0.325	0.335	0.325	329501
1738622400	0.32	0	0.00	0.3	0.325	0.3	238903
1738363200	0.32	-0.015	-4.48	0.34	0.34	0.315	153378
1738276800	0.335	0.005	1.52	0.34	0.3449999	0.33	287215
1738190400	0.33	0.02	6.45	0.315	0.34	0.305	452533
1738104000	0.31	0.01	3.33	0.3	0.32	0.3	334592
1738017600	0.3	0	0.00	0.295	0.31	0.29	162550
1737758400	0.3	0.005	1.69	0.295	0.31	0.295	261732
1737672000	0.295	0.0100001	3.51	0.2849999	0.295	0.2849999	92000
1737585600	0.2849999	0.0049999	1.79	0.28	0.295	0.28	126890
1737499200	0.28	0	0.00	0.275	0.2849999	0.275	40000
1737412800	0.28	0.005	1.82	0.275	0.28	0.275	11000
1737153600	0.275	-0.01	-3.51	0.2849999	0.2849999	0.275	54500
1737067200	0.2849999	0.0149999	5.56	0.275	0.2849999	0.275	63320
1736980800	0.27	0.005	1.89	0.27	0.275	0.27	60542
1736894400	0.265	-0.01	-3.64	0.275	0.28	0.265	63110
1736808000	0.275	-0.01	-3.51	0.275	0.275	0.27	70257
1736548800	0.2849999	0.0199999	7.55	0.27	0.3	0.27	178000
1736462400	0.265	-0.005	-1.85	0.27	0.27	0.26	52001
1736376000	0.27	-0.015	-5.26	0.2849999	0.2849999	0.26	146673
1736289600	0.2849999	0.0199999	7.55	0.265	0.2849999	0.265	157900
1736203200	0.265	-0.005	-1.85	0.265	0.265	0.26	76577
1735944000	0.27	0.005	1.89	0.265	0.27	0.26	243362
1735857600	0.265	0.015	6.00	0.26	0.27	0.255	72500
1735684800	0.25	-0.01	-3.85	0.26	0.27	0.25	387807
1735598400	0.26	0	0.00	0.26	0.265	0.255	252288
1735339200	0.26	0	0.00	0.26	0.26	0.255	400762
1735069200	0.26	0	0.00	0.26	0.265	0.26	397040
1734993600	0.26	0	0.00	0.26	0.265	0.255	254969
1734734400	0.26	0	0.00	0.265	0.265	0.26	216108
1734648000	0.26	-0.005	-1.89	0.265	0.265	0.26	258400
1734561600	0.265	-0.01	-3.64	0.275	0.275	0.265	138100
1734475200	0.275	0	0.00	0.27	0.28	0.27	382028
1734388800	0.275	0	0.00	0.275	0.28	0.275	535941
1734129600	0.275	0	0.00	0.275	0.275	0.27	148500
1734043200	0.275	-0.005	-1.79	0.28	0.2849999	0.27	244100
1733956800	0.28	0.005	1.82	0.275	0.28	0.275	99417
1733870400	0.275	-0.005	-1.79	0.28	0.295	0.27	275934
1733784000	0.28	-0.01	-3.45	0.295	0.3	0.275	844696
1733524800	0.29	0	0.00	0.29	0.295	0.29	211000
1733438400	0.29	0	0.00	0.29	0.29	0.2849999	139800
1733352000	0.29	0	0.00	0.295	0.295	0.29	56000
1733265600	0.29	0	0.00	0.29	0.3	0.2849999	260177
1733179200	0.29	-0.005	-1.69	0.295	0.295	0.29	140100
1732920000	0.295	-0.005	-1.67	0.305	0.305	0.295	737396
1732833600	0.3	-0.005	-1.64	0.3	0.3	0.3	63500
1732747200	0.305	0.01	3.39	0.3	0.305	0.3	256100
1732660800	0.295	0.005	1.72	0.29	0.3	0.29	700400
1732574400	0.29	0	0.00	0.29	0.29	0.2849999	994000
1732315200	0.29	-0.005	-1.69	0.3	0.3	0.2849999	1949583
1732228800	0.295	-0.005	-1.67	0.3	0.3	0.29	438486
1732142400	0.3	-0.055	-15.49	0.31	0.315	0.295	3023648
1732056000	0.355	0.02	5.97	0.335	0.36	0.335	203562
1731969600	0.335	0.015	4.69	0.33	0.34	0.325	152310
1731710400	0.32	-0.005	-1.54	0.32	0.325	0.31	146393

BNP Paribas Issuance

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions