2m 2m 2m 2m 2m 2m 2m
Minera Alamos (MAIFF)
OTC
$4.42-$0.17 (-3.70%)
Price as of Jun 03, 2026- N/AMarket Cap
- 57.86%1-Year Change
- GoldIndustry
Minera Alamos (MAIFF)
$4.42-$0.17 (-3.70%)
- 1 Month-8.87%Low Price$4.42High Price$5.30
- 3 Months-9.05%Low Price$3.88High Price$5.30
- 1 Year+1,478.57%Low Price$0.23High Price$5.44
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 4.60 | 4.60 | 4.40 | 4.42 | -3.70% | 142,465 |
06/02/2026 | 4.85 | 4.85 | 4.57 | 4.59 | -2.34% | 193,200 |
06/01/2026 | 5.01 | 5.03 | 4.68 | 4.70 | -8.74% | 202,687 |
05/29/2026 | 5.10 | 5.39 | 5.02 | 5.15 | +2.59% | 179,908 |
05/28/2026 | 4.87 | 5.12 | 4.83 | 5.02 | -1.57% | 356,104 |
05/27/2026 | 5.06 | 5.12 | 4.92 | 5.10 | +3.45% | 185,528 |
05/26/2026 | 4.34 | 5.09 | 4.34 | 4.93 | +9.80% | 223,438 |
05/22/2026 | 4.28 | 4.57 | 4.28 | 4.49 | -0.88% | 108,691 |
05/21/2026 | 4.40 | 4.53 | 4.27 | 4.53 | +1.57% | 217,324 |
05/20/2026 | 4.45 | 4.54 | 4.36 | 4.46 | 0.00% | 166,301 |
05/19/2026 | 4.67 | 4.67 | 4.39 | 4.46 | -3.46% | 183,594 |
05/18/2026 | 4.74 | 4.84 | 4.60 | 4.62 | -2.53% | 166,699 |
05/15/2026 | 5.09 | 5.09 | 4.66 | 4.74 | -7.06% | 171,367 |
05/14/2026 | 5.20 | 5.20 | 4.94 | 5.10 | +0.39% | 310,852 |
05/13/2026 | 5.26 | 5.26 | 5.03 | 5.08 | -2.31% | 178,573 |
05/12/2026 | 5.27 | 5.31 | 4.96 | 5.20 | -1.14% | 176,060 |
05/11/2026 | 5.48 | 5.48 | 5.16 | 5.26 | -0.69% | 238,587 |
05/08/2026 | 5.11 | 5.45 | 5.11 | 5.30 | +3.10% | 160,723 |
05/07/2026 | 4.95 | 5.18 | 4.95 | 5.14 | +3.57% | 414,182 |
05/06/2026 | 4.95 | 5.09 | 4.84 | 4.96 | +5.98% | 132,549 |
05/05/2026 | 4.89 | 4.99 | 4.58 | 4.68 | -3.51% | 268,337 |
05/04/2026 | 4.87 | 5.15 | 4.80 | 4.85 | -1.62% | 253,557 |
05/01/2026 | 4.50 | 5.06 | 4.50 | 4.93 | +11.04% | 315,015 |
04/30/2026 | 4.41 | 4.45 | 4.31 | 4.44 | +4.23% | 98,574 |
04/29/2026 | 4.38 | 4.38 | 4.22 | 4.26 | -2.52% | 103,268 |
04/28/2026 | 4.60 | 4.60 | 4.37 | 4.37 | -5.11% | 65,253 |
04/27/2026 | 4.65 | 4.67 | 4.49 | 4.61 | +3.03% | 167,972 |
04/24/2026 | 4.42 | 4.53 | 4.42 | 4.47 | +0.68% | 92,623 |
04/23/2026 | 4.73 | 4.73 | 4.39 | 4.44 | -4.31% | 140,660 |
04/22/2026 | 4.59 | 4.77 | 4.58 | 4.64 | +2.53% | 140,638 |
04/21/2026 | 4.96 | 5.02 | 4.52 | 4.53 | -8.76% | 357,735 |
04/20/2026 | 4.68 | 5.08 | 4.68 | 4.96 | +1.02% | 107,349 |
04/17/2026 | 4.65 | 5.09 | 4.65 | 4.91 | +4.25% | 225,356 |
04/16/2026 | 4.70 | 4.75 | 4.60 | 4.71 | +1.73% | 128,987 |
04/15/2026 | 4.73 | 4.77 | 4.61 | 4.63 | -1.78% | 210,825 |
04/14/2026 | 4.67 | 4.79 | 4.64 | 4.71 | +1.82% | 117,140 |
04/13/2026 | 4.35 | 4.68 | 4.35 | 4.63 | +2.89% | 153,786 |
04/10/2026 | 4.60 | 4.70 | 4.46 | 4.50 | -1.96% | 96,838 |
04/09/2026 | 4.39 | 4.60 | 4.32 | 4.59 | +4.56% | 178,926 |
04/08/2026 | 4.58 | 4.60 | 4.35 | 4.39 | +0.69% | 143,175 |
04/07/2026 | 4.25 | 4.38 | 4.25 | 4.36 | -1.13% | 67,671 |
04/06/2026 | 4.53 | 4.60 | 4.32 | 4.41 | -1.10% | 146,971 |
04/02/2026 | 4.18 | 4.54 | 4.10 | 4.46 | +0.65% | 179,233 |
04/01/2026 | 4.35 | 4.56 | 4.35 | 4.43 | +0.45% | 211,322 |
03/31/2026 | 4.17 | 4.50 | 4.17 | 4.41 | +7.14% | 244,514 |
03/30/2026 | 4.18 | 4.30 | 4.09 | 4.12 | +1.13% | 140,772 |
03/27/2026 | 3.99 | 4.14 | 3.94 | 4.07 | +4.90% | 106,597 |
03/26/2026 | 4.06 | 4.09 | 3.88 | 3.88 | -6.51% | 159,436 |
03/25/2026 | 4.17 | 4.35 | 4.08 | 4.15 | +0.48% | 149,047 |
03/24/2026 | 4.00 | 4.17 | 3.84 | 4.13 | +4.82% | 432,375 |
03/23/2026 | 3.92 | 4.11 | 3.80 | 3.94 | +1.55% | 409,403 |
03/20/2026 | 3.99 | 4.10 | 3.81 | 3.88 | -2.76% | 293,571 |
03/19/2026 | 4.20 | 4.20 | 3.78 | 3.99 | -6.12% | 311,063 |
03/18/2026 | 4.51 | 4.51 | 4.24 | 4.25 | -6.23% | 268,865 |
03/17/2026 | 4.50 | 4.67 | 4.49 | 4.53 | +2.08% | 96,554 |
03/16/2026 | 4.68 | 4.87 | 4.38 | 4.44 | -5.13% | 270,806 |
03/13/2026 | 4.60 | 4.86 | 4.43 | 4.68 | -0.43% | 201,041 |
03/12/2026 | 5.10 | 5.10 | 4.69 | 4.70 | -8.20% | 209,662 |
03/11/2026 | 5.21 | 5.23 | 5.00 | 5.12 | +0.20% | 67,483 |
03/10/2026 | 5.04 | 5.21 | 5.04 | 5.11 | +3.04% | 120,866 |
03/09/2026 | 4.97 | 4.98 | 4.65 | 4.96 | -0.42% | 232,169 |
03/06/2026 | 4.80 | 5.00 | 4.72 | 4.98 | +2.47% | 316,101 |
03/05/2026 | 5.04 | 5.11 | 4.77 | 4.86 | -3.57% | 200,135 |
03/04/2026 | 5.24 | 5.24 | 4.99 | 5.04 | -1.27% | 190,246 |
03/03/2026 | 5.14 | 5.26 | 4.94 | 5.11 | -6.16% | 232,739 |
03/02/2026 | 5.30 | 5.50 | 5.15 | 5.44 | +1.68% | 317,839 |
02/27/2026 | 4.93 | 5.36 | 4.90 | 5.35 | +9.34% | 438,360 |
02/26/2026 | 4.80 | 4.90 | 4.72 | 4.89 | +0.89% | 94,639 |
02/25/2026 | 3.55 | 4.88 | 3.55 | 4.85 | +4.38% | 234,655 |
02/24/2026 | 4.31 | 4.65 | 4.26 | 4.65 | +5.60% | 184,907 |
02/23/2026 | 4.25 | 4.43 | 4.23 | 4.40 | +3.53% | 371,653 |
02/20/2026 | 4.03 | 4.25 | 4.03 | 4.25 | +5.72% | 85,340 |
02/19/2026 | 3.90 | 4.04 | 3.86 | 4.02 | +3.08% | 226,797 |
02/18/2026 | 3.94 | 4.00 | 3.84 | 3.90 | -0.26% | 186,456 |
02/17/2026 | 3.98 | 4.02 | 3.83 | 3.91 | -2.25% | 111,807 |
02/13/2026 | 3.99 | 4.13 | 3.97 | 4.00 | +0.25% | 291,091 |
02/12/2026 | 4.25 | 4.34 | 3.94 | 3.99 | -6.78% | 177,657 |
02/11/2026 | 4.43 | 4.48 | 4.22 | 4.28 | -1.11% | 512,612 |
02/10/2026 | 4.43 | 4.43 | 4.19 | 4.33 | +0.65% | 180,046 |
02/09/2026 | 4.24 | 4.43 | 4.19 | 4.30 | +0.47% | 578,840 |
02/06/2026 | 3.91 | 4.32 | 3.90 | 4.28 | +9.46% | 341,983 |
02/05/2026 | 4.22 | 4.22 | 3.85 | 3.91 | -6.01% | 403,223 |
02/04/2026 | 4.32 | 4.40 | 4.03 | 4.16 | -3.70% | 143,390 |
02/03/2026 | 4.32 | 4.46 | 4.18 | 4.32 | +10.77% | 165,764 |
01/05/2026 |
1:10 Split | |||||
01/02/2026 | 3.99 | 4.02 | 3.83 | 3.90 | 0.00% | 2,199,087 |
12/31/2025 | 3.87 | 3.96 | 3.75 | 3.90 | +0.83% | 1,005,262 |
12/30/2025 | 3.99 | 3.99 | 3.83 | 3.87 | -0.18% | 769,229 |
12/29/2025 | 3.68 | 3.96 | 3.68 | 3.88 | -2.52% | 1,736,197 |
12/26/2025 | 3.80 | 4.07 | 3.60 | 3.98 | +7.43% | 3,836,956 |
12/24/2025 | 3.36 | 3.75 | 3.36 | 3.70 | +7.47% | 3,349,382 |
12/23/2025 | 3.25 | 3.44 | 3.25 | 3.44 | +2.77% | 2,844,913 |
12/22/2025 | 3.19 | 3.40 | 3.19 | 3.35 | +5.38% | 2,430,122 |
12/19/2025 | 3.08 | 3.20 | 3.04 | 3.18 | +2.91% | 1,773,833 |
12/18/2025 | 3.00 | 3.10 | 3.00 | 3.09 | +0.72% | 418,817 |
12/17/2025 | 3.13 | 3.26 | 3.03 | 3.07 | -1.29% | 365,994 |
12/16/2025 | 3.16 | 3.26 | 3.10 | 3.11 | -2.92% | 1,195,230 |
12/15/2025 | 3.06 | 3.27 | 3.05 | 3.20 | +6.05% | 4,488,956 |
12/12/2025 | 3.13 | 3.20 | 3.00 | 3.02 | -3.58% | 940,473 |
12/11/2025 | 2.98 | 3.14 | 2.98 | 3.13 | +2.30% | 1,896,842 |