Alphamin Resources Corp. (JSE:APH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,660.00
-60.00 (-3.49%)
Apr 21, 2026, 1:25 PM SAST
JSE:APH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1,750.00 | 1,760.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 703,579 |
| Apr 17, 2026 | 1,700.00 | 1,765.00 | 1,673.00 | 1,750.00 | 1,750.00 | 2.94% | 3,379 |
| Apr 16, 2026 | 1,602.00 | 1,790.00 | 1,602.00 | 1,700.00 | 1,700.00 | -2.91% | 44,800 |
| Apr 15, 2026 | 1,700.00 | 1,751.00 | 1,697.00 | 1,751.00 | 1,751.00 | 4.85% | 17,997 |
| Apr 14, 2026 | 1,630.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,670.00 | 2.45% | 14,670 |
| Apr 13, 2026 | 1,570.00 | 1,790.00 | 1,570.00 | 1,630.00 | 1,630.00 | 4.29% | 13,496 |
| Apr 10, 2026 | 1,516.00 | 1,660.00 | 1,516.00 | 1,563.00 | 1,563.00 | 4.34% | 16,276 |
| Apr 9, 2026 | 1,425.00 | 1,498.00 | 1,419.00 | 1,498.00 | 1,498.00 | 5.12% | 31,730 |
| Apr 8, 2026 | 1,440.00 | 1,440.00 | 1,424.00 | 1,425.00 | 1,425.00 | -0.07% | 169,700 |
| Apr 7, 2026 | 1,484.00 | 1,497.00 | 1,391.00 | 1,426.00 | 1,426.00 | -6.12% | 25,954 |
| Apr 2, 2026 | 1,450.00 | 1,519.00 | 1,449.00 | 1,519.00 | 1,519.00 | 6.15% | 21,212 |
| Apr 1, 2026 | 1,433.00 | 1,449.00 | 1,343.00 | 1,431.00 | 1,431.00 | -0.28% | 96,017 |
| Mar 31, 2026 | 1,429.00 | 1,444.00 | 1,350.00 | 1,435.00 | 1,435.00 | 0.35% | 26,618 |
| Mar 30, 2026 | 1,400.00 | 1,454.00 | 1,400.00 | 1,430.00 | 1,430.00 | 2.73% | 10,315 |
| Mar 27, 2026 | 1,390.00 | 1,400.00 | 1,390.00 | 1,392.00 | 1,392.00 | -2.32% | 14,272 |
| Mar 26, 2026 | 1,480.00 | 1,480.00 | 1,424.00 | 1,425.00 | 1,425.00 | 1.06% | 16,619 |
| Mar 25, 2026 | 1,351.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,410.00 | -0.70% | 48,852 |
| Mar 24, 2026 | 1,404.00 | 1,424.00 | 1,361.00 | 1,420.00 | 1,420.00 | 1.14% | 22,320 |
| Mar 23, 2026 | 1,400.00 | 1,439.00 | 1,400.00 | 1,404.00 | 1,404.00 | -2.50% | 11,264 |
| Mar 20, 2026 | 1,435.00 | 1,474.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.31% | 36,924 |
| Mar 19, 2026 | 1,423.00 | 1,479.00 | 1,351.00 | 1,474.00 | 1,474.00 | -3.03% | 16,348 |
| Mar 18, 2026 | 1,499.00 | 1,597.00 | 1,451.00 | 1,520.00 | 1,520.00 | -4.82% | 2,726 |
| Mar 17, 2026 | 1,471.00 | 1,597.00 | 1,450.00 | 1,597.00 | 1,597.00 | 6.47% | 30,849 |
| Mar 16, 2026 | 1,525.00 | 1,598.00 | 1,460.00 | 1,500.00 | 1,500.00 | - | 11,216 |
| Mar 13, 2026 | 1,451.00 | 1,505.00 | 1,451.00 | 1,500.00 | 1,500.00 | - | 51,330 |
| Mar 12, 2026 | 1,558.00 | 1,569.00 | 1,500.00 | 1,500.00 | 1,500.00 | -4.46% | 83,103 |
| Mar 11, 2026 | 1,540.00 | 1,570.00 | 1,521.00 | 1,570.00 | 1,570.00 | 4.18% | 17,912 |
| Mar 10, 2026 | 1,538.00 | 1,574.00 | 1,507.00 | 1,507.00 | 1,507.00 | -2.02% | 38,121 |
| Mar 9, 2026 | 1,500.00 | 1,597.00 | 1,500.00 | 1,538.00 | 1,538.00 | -3.88% | 6,528 |
| Mar 6, 2026 | 1,601.00 | 1,613.00 | 1,600.00 | 1,600.00 | 1,600.00 | -7.78% | 22,679 |
| Mar 5, 2026 | 1,740.00 | 1,740.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.29% | 87 |
| Mar 4, 2026 | 1,725.00 | 1,750.00 | 1,575.00 | 1,740.00 | 1,740.00 | -0.57% | 27,477 |
| Mar 3, 2026 | 1,748.00 | 1,765.00 | 1,620.00 | 1,750.00 | 1,750.00 | - | 16,848 |
| Mar 2, 2026 | 1,756.00 | 1,756.00 | 1,571.00 | 1,750.00 | 1,750.00 | 4.73% | 17,150 |
| Feb 27, 2026 | 1,645.00 | 1,675.00 | 1,645.00 | 1,671.00 | 1,671.00 | 1.27% | 53,969 |
| Feb 26, 2026 | 1,645.00 | 1,650.00 | 1,645.00 | 1,650.00 | 1,650.00 | 5.03% | 6,503 |
| Feb 25, 2026 | 1,601.00 | 1,650.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.19% | 12,005 |
| Feb 24, 2026 | 1,586.00 | 1,590.00 | 1,586.00 | 1,590.00 | 1,590.00 | 0.32% | 1,672 |
| Feb 23, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 6,672 |
| Feb 20, 2026 | 1,460.00 | 1,585.00 | 1,460.00 | 1,585.00 | 1,585.00 | 9.31% | 11,350 |
| Feb 19, 2026 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 7,000 |
| Feb 18, 2026 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,450.00 | 4.47% | 3,000 |
| Feb 17, 2026 | 1,510.00 | 1,510.00 | 1,260.00 | 1,388.00 | 1,388.00 | -8.08% | 29,969 |
| Feb 16, 2026 | 1,590.00 | 1,590.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.58% | 5,665 |
| Feb 13, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 5,193 |
| Feb 12, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.27% | 38,050 |
| Feb 11, 2026 | 1,600.00 | 1,600.00 | 1,586.00 | 1,586.00 | 1,586.00 | -2.10% | 5,717 |
| Feb 10, 2026 | 1,660.00 | 1,660.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1.25% | 6,015 |
| Feb 9, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.19% | 18,615 |
| Feb 6, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 1,545 |