Alphamin Resources Corp. (JSE:APH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,630.00
+12.00 (0.74%)
May 29, 2026, 4:26 PM SAST
JSE:APH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.74% | 600 |
| May 28, 2026 | 1,527.00 | 1,626.00 | 1,527.00 | 1,618.00 | 1,618.00 | -1.94% | 1,850 |
| May 27, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.49% | 220,400 |
| May 26, 2026 | 1,675.00 | 1,675.00 | 1,588.00 | 1,642.00 | 1,642.00 | 1.36% | 6,050 |
| May 25, 2026 | 1,598.00 | 1,620.00 | 1,598.00 | 1,620.00 | 1,620.00 | - | 4,800 |
| May 22, 2026 | 1,698.00 | 1,698.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 2,000 |
| May 21, 2026 | 1,527.00 | 1,640.00 | 1,527.00 | 1,630.00 | 1,630.00 | -0.85% | 2,750 |
| May 20, 2026 | 1,680.00 | 1,680.00 | 1,571.00 | 1,644.00 | 1,644.00 | 7.11% | 13,654 |
| May 19, 2026 | 1,708.00 | 1,708.00 | 1,661.00 | 1,692.00 | 1,534.83 | 2.36% | 11,817 |
| May 18, 2026 | 1,749.00 | 1,749.00 | 1,642.00 | 1,653.00 | 1,499.45 | -2.76% | 34,900 |
| May 15, 2026 | 1,750.00 | 1,774.00 | 1,700.00 | 1,700.00 | 1,542.08 | -3.41% | 9,557 |
| May 14, 2026 | 1,760.00 | 1,795.00 | 1,760.00 | 1,760.00 | 1,596.51 | - | 9,022 |
| May 13, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,596.51 | - | 38 |
| May 12, 2026 | 1,780.00 | 1,804.00 | 1,760.00 | 1,760.00 | 1,596.51 | -0.90% | 22,218 |
| May 11, 2026 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1,611.02 | 0.06% | 1,800 |
| May 8, 2026 | 1,819.00 | 1,819.00 | 1,774.00 | 1,775.00 | 1,610.12 | -1.00% | 2,372 |
| May 7, 2026 | 1,764.00 | 1,793.00 | 1,764.00 | 1,793.00 | 1,626.45 | 0.11% | 245 |
| May 6, 2026 | 1,810.00 | 1,810.00 | 1,791.00 | 1,791.00 | 1,624.63 | 0.06% | 7,124 |
| May 5, 2026 | 1,850.00 | 1,859.00 | 1,790.00 | 1,790.00 | 1,623.72 | -3.24% | 22,277 |
| May 4, 2026 | 1,848.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,678.15 | 2.21% | 8,677 |
| Apr 30, 2026 | 1,810.00 | 1,810.00 | 1,801.00 | 1,810.00 | 1,641.87 | 0.56% | 7,624 |
| Apr 29, 2026 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,632.80 | 2.86% | 7,523 |
| Apr 28, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,587.44 | 0.57% | 65 |
| Apr 24, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,578.37 | -0.57% | 313,428 |
| Apr 23, 2026 | 1,690.00 | 1,750.00 | 1,690.00 | 1,750.00 | 1,587.44 | -1.13% | 2,209 |
| Apr 22, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,605.58 | - | - |
| Apr 21, 2026 | 1,770.00 | 1,770.00 | 1,660.00 | 1,770.00 | 1,605.58 | 2.91% | 2,278 |
| Apr 20, 2026 | 1,750.00 | 1,760.00 | 1,720.00 | 1,720.00 | 1,560.23 | -1.71% | 703,579 |
| Apr 17, 2026 | 1,700.00 | 1,765.00 | 1,673.00 | 1,750.00 | 1,587.44 | 2.94% | 3,379 |
| Apr 16, 2026 | 1,602.00 | 1,790.00 | 1,602.00 | 1,700.00 | 1,542.08 | -2.91% | 44,800 |
| Apr 15, 2026 | 1,700.00 | 1,751.00 | 1,697.00 | 1,751.00 | 1,588.35 | 4.85% | 17,997 |
| Apr 14, 2026 | 1,630.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,514.87 | 2.45% | 14,670 |
| Apr 13, 2026 | 1,570.00 | 1,790.00 | 1,570.00 | 1,630.00 | 1,478.59 | 4.29% | 13,496 |
| Apr 10, 2026 | 1,516.00 | 1,660.00 | 1,516.00 | 1,563.00 | 1,417.81 | 4.34% | 16,276 |
| Apr 9, 2026 | 1,425.00 | 1,498.00 | 1,419.00 | 1,498.00 | 1,358.85 | 5.12% | 31,730 |
| Apr 8, 2026 | 1,440.00 | 1,440.00 | 1,424.00 | 1,425.00 | 1,292.63 | -0.07% | 169,700 |
| Apr 7, 2026 | 1,484.00 | 1,497.00 | 1,391.00 | 1,426.00 | 1,293.54 | -6.12% | 25,954 |
| Apr 2, 2026 | 1,450.00 | 1,519.00 | 1,449.00 | 1,519.00 | 1,377.90 | 6.15% | 21,212 |
| Apr 1, 2026 | 1,433.00 | 1,449.00 | 1,343.00 | 1,431.00 | 1,298.07 | -0.28% | 96,017 |
| Mar 31, 2026 | 1,429.00 | 1,444.00 | 1,350.00 | 1,435.00 | 1,301.70 | 0.35% | 26,618 |
| Mar 30, 2026 | 1,400.00 | 1,454.00 | 1,400.00 | 1,430.00 | 1,297.17 | 2.73% | 10,315 |
| Mar 27, 2026 | 1,390.00 | 1,400.00 | 1,390.00 | 1,392.00 | 1,262.69 | -2.32% | 14,272 |
| Mar 26, 2026 | 1,480.00 | 1,480.00 | 1,424.00 | 1,425.00 | 1,292.63 | 1.06% | 16,619 |
| Mar 25, 2026 | 1,351.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,279.02 | -0.70% | 48,852 |
| Mar 24, 2026 | 1,404.00 | 1,424.00 | 1,361.00 | 1,420.00 | 1,288.09 | 1.14% | 22,320 |
| Mar 23, 2026 | 1,400.00 | 1,439.00 | 1,400.00 | 1,404.00 | 1,273.58 | -2.50% | 11,264 |
| Mar 20, 2026 | 1,435.00 | 1,474.00 | 1,435.00 | 1,440.00 | 1,306.24 | -2.31% | 36,924 |
| Mar 19, 2026 | 1,423.00 | 1,479.00 | 1,351.00 | 1,474.00 | 1,337.08 | -3.03% | 16,348 |
| Mar 18, 2026 | 1,499.00 | 1,597.00 | 1,451.00 | 1,520.00 | 1,378.80 | -4.82% | 2,726 |
| Mar 17, 2026 | 1,471.00 | 1,597.00 | 1,450.00 | 1,597.00 | 1,448.65 | 6.47% | 30,849 |