Alphamin Resources Corp. (FRA:21L)
Germany · Delayed Price · Currency is EUR 0.6560
+0.0160 (2.50%)
At close: Dec 1, 2025
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | 2.50% | - |
| Nov 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.91% | - |
| Nov 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.96% | - |
| Nov 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.80% | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.81% | - |
| Nov 24, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | 1.99% | 2,111 |
| Nov 21, 2025 | 0.60 | 0.63 | 0.60 | 0.60 | 0.60 | -5.77% | 2,000 |
| Nov 20, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | -0.16% | - |
| Nov 19, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | -0.47% | - |
| Nov 18, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.62 | -1.23% | - |
| Nov 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 2.67% | - |
| Nov 14, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.61 | -0.78% | - |
| Nov 13, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | -0.77% | - |
| Nov 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.62 | -0.62% | - |
| Nov 11, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | 0.46% | - |
| Nov 10, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.62 | 1.73% | 500 |
| Nov 7, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.61 | -1.09% | - |
| Nov 6, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.62 | 0.63% | 1,000 |
| Nov 5, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.61 | -1.84% | - |
| Nov 4, 2025 | 0.68 | 0.68 | 0.65 | 0.65 | 0.63 | -1.66% | 2 |
| Nov 3, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.64 | 1.69% | 1 |
| Oct 31, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | 1.24% | - |
| Oct 30, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.62 | -1.98% | - |
| Oct 29, 2025 | 0.65 | 0.68 | 0.65 | 0.66 | 0.63 | 0.77% | 4,000 |
| Oct 28, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -0.61% | 10,000 |
| Oct 27, 2025 | 0.65 | 0.66 | 0.65 | 0.66 | 0.63 | -2.24% | - |
| Oct 24, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.64 | 8.41% | 3,900 |
| Oct 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.59 | -0.64% | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | -2.51% | - |
| Oct 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.61 | -4.06% | - |
| Oct 20, 2025 | 0.64 | 0.70 | 0.64 | 0.67 | 0.64 | 1.99% | 4,250 |
| Oct 17, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | -0.31% | - |
| Oct 16, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.63 | -4.11% | - |
| Oct 15, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | -1.73% | - |
| Oct 14, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.67 | 1.61% | - |
| Oct 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.66 | -2.84% | - |
| Oct 10, 2025 | 0.70 | 0.70 | 0.69 | 0.70 | 0.68 | 0.43% | - |
| Oct 9, 2025 | 0.69 | 0.75 | 0.69 | 0.70 | 0.67 | 1.16% | 85,272 |
| Oct 8, 2025 | 0.69 | 0.72 | 0.69 | 0.69 | 0.67 | 2.06% | 4,300 |
| Oct 7, 2025 | 0.69 | 0.69 | 0.68 | 0.68 | 0.65 | -1.31% | - |
| Oct 6, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.66 | 5.21% | 4,000 |
| Oct 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.63 | 8.11% | - |
| Oct 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.58 | -0.98% | - |
| Oct 1, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.59 | 0.83% | 4,000 |
| Sep 30, 2025 | 0.56 | 0.61 | 0.56 | 0.61 | 0.58 | 5.95% | 5,000 |
| Sep 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | -0.35% | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.55 | 0.53% | - |
| Sep 25, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.55 | 2.33% | 3,100 |
| Sep 24, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -1.24% | - |
| Sep 23, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.54 | -3.09% | - |