Alphamin Resources Corp. (JSE:APH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,545.00
-4.00 (-0.26%)
Nov 6, 2026, 4:41 PM SAST
JSE:APH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,549.00 | 1,550.00 | 1,492.00 | 1,545.00 | 1,545.00 | -0.26% | 22,267 |
| Nov 5, 2026 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 1,549.00 | - | 8,015 |
| Nov 3, 2026 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | -0.06% | 16 |
| Nov 2, 2026 | 1,599.00 | 1,599.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 19,429 |
| Oct 30, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -3.13% | 118,857 |
| Oct 29, 2026 | 1,552.00 | 1,603.00 | 1,552.00 | 1,600.00 | 1,600.00 | 0.13% | 23,042 |
| Oct 28, 2026 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | -0.13% | 7,060 |
| Oct 27, 2026 | 1,599.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | 2.24% | 69,017 |
| Oct 26, 2026 | 1,600.00 | 1,600.00 | 1,565.00 | 1,565.00 | 1,565.00 | -2.80% | 6,328 |
| Oct 23, 2026 | 1,612.00 | 1,650.00 | 1,610.00 | 1,610.00 | 1,610.00 | -3.88% | 16,472 |
| Oct 22, 2026 | 1,650.00 | 1,695.00 | 1,650.00 | 1,675.00 | 1,675.00 | -2.05% | 21,000 |
| Oct 21, 2026 | 1,750.00 | 1,750.00 | 1,661.00 | 1,710.00 | 1,710.00 | 6.99% | 33,161 |
| Oct 20, 2026 | 1,682.00 | 1,750.00 | 1,682.00 | 1,750.00 | 1,598.32 | 0.06% | 17,683 |
| Oct 19, 2026 | 1,681.00 | 1,749.00 | 1,681.00 | 1,749.00 | 1,597.41 | -0.06% | 1,479 |
| Oct 16, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,598.32 | -2.51% | 2,000 |
| Oct 15, 2026 | 1,799.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,639.42 | 2.57% | 12,550 |
| Oct 14, 2026 | 1,750.00 | 1,839.00 | 1,750.00 | 1,750.00 | 1,598.32 | - | 1,850 |
| Oct 13, 2026 | 1,810.00 | 1,810.00 | 1,750.00 | 1,750.00 | 1,598.32 | -3.31% | 5,619 |
| Oct 12, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,653.12 | 2.84% | 4,693 |
| Oct 9, 2026 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,607.45 | 2.80% | 5,600 |
| Oct 8, 2026 | 1,750.00 | 1,750.00 | 1,712.00 | 1,712.00 | 1,563.61 | -2.17% | 45,200 |
| Oct 7, 2026 | 1,839.00 | 1,839.00 | 1,748.00 | 1,750.00 | 1,598.32 | 2.94% | 32,644 |
| Oct 6, 2026 | 1,732.00 | 1,732.00 | 1,681.00 | 1,700.00 | 1,552.65 | - | 42,043 |
| Oct 5, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,552.65 | 2.16% | 32,227 |
| Oct 2, 2026 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 1,519.77 | - | - |
| Oct 1, 2026 | 1,651.00 | 1,664.00 | 1,650.00 | 1,664.00 | 1,519.77 | -2.12% | 8,305 |
| Sep 30, 2026 | 1,690.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,552.65 | 1.80% | 25,963 |
| Sep 29, 2026 | 1,738.00 | 1,738.00 | 1,670.00 | 1,670.00 | 1,525.25 | 1.03% | 17,400 |
| Sep 28, 2026 | 1,700.00 | 1,729.00 | 1,653.00 | 1,653.00 | 1,509.73 | - | 14,863 |
| Sep 25, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,509.73 | - | 100 |
| Sep 23, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,509.73 | - | - |
| Sep 22, 2026 | 1,670.00 | 1,670.00 | 1,653.00 | 1,653.00 | 1,509.73 | -2.19% | 2,387 |
| Sep 21, 2026 | 1,695.00 | 1,784.00 | 1,690.00 | 1,690.00 | 1,543.52 | - | 5,981 |
| Sep 18, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,543.52 | - | - |
| Sep 17, 2026 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,543.52 | 1.20% | 2,400 |
| Sep 16, 2026 | 1,673.00 | 1,673.00 | 1,670.00 | 1,670.00 | 1,525.25 | -7.17% | 26,745 |
| Sep 15, 2026 | 1,702.00 | 1,799.00 | 1,701.00 | 1,799.00 | 1,643.07 | 0.50% | 6,751 |
| Sep 14, 2026 | 1,810.00 | 1,810.00 | 1,720.00 | 1,790.00 | 1,634.85 | -2.45% | 8,772 |
| Sep 11, 2026 | 1,725.00 | 1,835.00 | 1,725.00 | 1,835.00 | 1,675.95 | 0.27% | 2,955 |
| Sep 10, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,671.39 | - | 1,000 |
| Sep 9, 2026 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,671.39 | - | - |
| Sep 8, 2026 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,671.39 | 0.27% | 30,827 |
| Sep 7, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,666.82 | - | - |
| Sep 4, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,666.82 | -1.08% | 165 |
| Sep 3, 2026 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,685.09 | 0.55% | 1,313 |
| Sep 2, 2026 | 1,830.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,675.95 | - | 10,561 |
| Sep 1, 2026 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,675.95 | - | 101 |
| Aug 31, 2026 | 1,820.00 | 1,835.00 | 1,810.00 | 1,835.00 | 1,675.95 | 1.38% | 20,336 |
| Aug 28, 2026 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,653.12 | - | 51,400 |
| Aug 27, 2026 | 1,808.00 | 1,845.00 | 1,808.00 | 1,810.00 | 1,653.12 | - | 38,700 |