Minera Alamos Inc.
MAI.VTSXVBasic Materials● Active
$5.80
+$0.25(+4.50%)
Market Cap$317551612
P/E Ratio—
52W High$7.5
52W Low$3.2
Minera Alamos Inc.（MAI.V）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mai.v · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$7.50
Mar 2, 2026
-22.4% from here
5-Year Low5Y
$2.25
Sep 11, 2024
+158.7% from low
IPO Priceadj.
$20.00
Jul 4, 2006
-70.9% since IPO
1 Year Ago
$3.80
Jun 9, 2025
+53.2% in 1Y
5 Years Ago
$6.90
Jun 8, 2021
-15.7% in 5Y
10 Years Ago
$1.20
Jun 8, 2016
+385.0% in 10Y
Historical Price Data · MAI.V
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $5.70 | $5.86 | $5.61 | $5.82 | $5.82 | 144K | +2.11% |
| Jun 5, 2026 | $6.11 | $6.25 | $5.52 | $5.55 | $5.55 | 379K | -9.17% |
| Jun 4, 2026 | $6.25 | $6.50 | $6.17 | $6.22 | $6.22 | 94K | -0.48% |
| Jun 3, 2026 | $6.26 | $6.46 | $6.11 | $6.12 | $6.12 | 239K | -2.24% |
| Jun 2, 2026 | $6.55 | $6.70 | $6.32 | $6.33 | $6.33 | 227K | -3.36% |
| Jun 1, 2026 | $7.01 | $7.01 | $6.47 | $6.47 | $6.47 | 295K | -7.70% |
| May 29, 2026 | $7.02 | $7.42 | $6.91 | $7.11 | $7.11 | 625K | +1.28% |
| May 28, 2026 | $6.90 | $7.10 | $6.63 | $6.93 | $6.93 | 468K | +0.43% |
| May 27, 2026 | $7.05 | $7.14 | $6.77 | $7.08 | $7.08 | 483K | +0.43% |
| May 26, 2026 | $6.38 | $7.05 | $6.17 | $6.82 | $6.82 | 432K | +6.90% |
| May 25, 2026 | $6.29 | $6.50 | $6.25 | $6.40 | $6.40 | 84K | +1.75% |
| May 22, 2026 | $6.02 | $6.34 | $6.02 | $6.20 | $6.20 | 157K | +2.99% |
| May 21, 2026 | $6.06 | $6.29 | $5.89 | $6.22 | $6.22 | 183K | +2.64% |
| May 20, 2026 | $6.29 | $6.29 | $6.00 | $6.15 | $6.15 | 196K | -2.23% |
| May 19, 2026 | $6.60 | $6.60 | $6.05 | $6.13 | $6.13 | 280K | -7.12% |
| May 15, 2026 | $6.90 | $6.90 | $6.40 | $6.52 | $6.52 | 254K | -5.51% |
| May 14, 2026 | $6.86 | $7.02 | $6.79 | $6.97 | $6.97 | 310K | +1.60% |
| May 13, 2026 | $7.17 | $7.27 | $6.90 | $6.98 | $6.98 | 171K | -2.65% |
| May 12, 2026 | $7.30 | $7.30 | $6.81 | $7.13 | $7.13 | 158K | -2.33% |
| May 11, 2026 | $7.34 | $7.35 | $7.05 | $7.22 | $7.22 | 155K | -1.63% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MAI.V
Jan 1 → Dec 31 · 6 years2026+9.8%$5.30 → $5.82
+9.8%
2025+103.8%$2.60 → $5.30
+103.8%
2024-21.9%$3.20 → $2.50
-21.9%
2023-28.9%$4.50 → $3.20
-28.9%
2022-20.0%$5.50 → $4.40
-20.0%
2021-22.9%$7.00 → $5.40
-22.9%
Best Year2025 · +103.8%
Worst Year2023 · -28.9%
Positive Years2 / 6
Avg Annual Return+3.3%
6Y Total Return-16.9%
6Y CAGR~-3.0% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$503.57+0.00%
Mkt Cap $233.0B
BHP Group Limited
BHP
$84.47+0.00%
Mkt Cap $214.6B
Rio Tinto Group
RIO
$101.48+0.00%
Mkt Cap $164.8B
Southern Copper Corporation
SCCO
$173.00+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$229.74+0.00%
Mkt Cap $115.1B
Newmont Corporation
NEM
$99.94+0.00%
Mkt Cap $106.7B
Barrick Gold Corporation
ABX.TO
$55.59+0.00%
Mkt Cap $93.1B
Freeport-McMoRan Inc.
FCX
$64.60+0.00%
Mkt Cap $92.9B
Agnico Eagle Mines Limited
AEM
$164.70+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$300.57+0.00%
Mkt Cap $74.1BWhat If You Invested in MAI.V?
If you invested $1,000 in MAI.V 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,850
Total Return+385.0%
CAGR~+17.1% / yr
Profit+$3,850
Based on Jun 8, 2016 · $1.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Minera Alamos Inc.（MAI.V）所属板块为 Basic Materials，主要交易场所为 TSXV。本页行情快照中的最近价为 $5.82。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MAI.V 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MAI.V 历史股价FMP 日线复权 OHLCV