Alphamin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.97	0.98	0.95	0.98	0.98	3.72%	449,815
Feb 10, 2026	0.98	0.98	0.92	0.94	0.94	-4.24%	792,898
Feb 9, 2026	0.97	0.99	0.97	0.98	0.98	1.95%	517,920
Feb 6, 2026	0.95	0.98	0.94	0.96	0.96	3.95%	504,812
Feb 5, 2026	0.97	0.97	0.92	0.93	0.93	-6.44%	158,314
Feb 4, 2026	1.01	1.02	0.99	0.99	0.99	-1.98%	735,119
Feb 3, 2026	0.95	1.01	0.95	1.01	1.01	8.60%	621,804
Feb 2, 2026	0.92	0.98	0.92	0.93	0.93	-4.30%	2,199,804
Jan 30, 2026	0.99	1.01	0.95	0.97	0.97	-2.82%	984,916
Jan 29, 2026	1.10	1.10	1.00	1.00	1.00	-6.54%	1,900,892
Jan 28, 2026	1.08	1.10	1.06	1.07	1.07	0.94%	1,281,438
Jan 27, 2026	1.05	1.10	1.04	1.06	1.06	1.92%	594,599
Jan 26, 2026	1.03	1.06	1.03	1.04	1.04	1.96%	610,744
Jan 23, 2026	0.94	1.04	0.94	1.02	1.02	4.25%	679,024
Jan 22, 2026	0.98	1.00	0.97	0.98	0.98	0.87%	1,268,410
Jan 21, 2026	0.97	1.01	0.95	0.97	0.97	7.74%	675,847
Jan 20, 2026	0.98	0.98	0.90	0.90	0.90	-5.23%	2,937,043
Jan 16, 2026	1.00	1.00	0.94	0.95	0.95	-5.00%	2,221,115
Jan 15, 2026	1.07	1.07	0.99	1.00	1.00	-8.26%	1,032,208
Jan 14, 2026	1.03	1.11	1.03	1.09	1.09	10.12%	4,608,118
Jan 13, 2026	0.97	1.02	0.97	0.99	0.99	1.00%	823,551
Jan 12, 2026	0.95	0.99	0.91	0.98	0.98	8.19%	871,540
Jan 9, 2026	0.89	0.91	0.88	0.91	0.91	6.56%	1,742,274
Jan 8, 2026	0.86	0.86	0.84	0.85	0.85	-0.77%	648,782
Jan 7, 2026	0.89	0.90	0.86	0.86	0.86	-4.13%	181,758
Jan 6, 2026	0.88	0.91	0.87	0.89	0.89	7.42%	657,073
Jan 5, 2026	0.89	0.89	0.83	0.83	0.83	0.22%	1,856,200
Jan 2, 2026	0.86	0.89	0.82	0.83	0.83	-3.49%	1,057,855
Dec 31, 2025	0.88	0.88	0.86	0.86	0.86	-2.85%	55,829
Dec 30, 2025	0.87	0.89	0.86	0.89	0.89	2.34%	191,915
Dec 29, 2025	0.88	0.90	0.85	0.87	0.87	-4.85%	468,771
Dec 26, 2025	0.84	0.91	0.84	0.91	0.91	4.63%	148,062
Dec 24, 2025	0.87	0.88	0.86	0.87	0.87	-0.89%	30,454
Dec 23, 2025	0.87	0.88	0.87	0.88	0.88	0.54%	307,212
Dec 22, 2025	0.85	0.88	0.84	0.87	0.87	2.59%	269,852
Dec 19, 2025	0.85	0.87	0.84	0.85	0.85	2.08%	276,837
Dec 18, 2025	0.81	0.84	0.81	0.83	0.83	2.35%	351,364
Dec 17, 2025	0.80	0.82	0.80	0.81	0.81	1.26%	349,530
Dec 16, 2025	0.77	0.81	0.77	0.80	0.80	5.52%	311,434
Dec 15, 2025	0.84	0.84	0.76	0.76	0.76	-8.80%	1,676,908
Dec 12, 2025	0.84	0.85	0.83	0.84	0.84	1.21%	1,443,529
Dec 11, 2025	0.81	0.84	0.79	0.83	0.83	3.45%	1,609,674
Dec 10, 2025	0.82	0.82	0.77	0.80	0.80	-2.16%	976,822
Dec 9, 2025	0.83	0.84	0.82	0.82	0.82	-1.80%	674,852
Dec 8, 2025	0.82	0.84	0.82	0.83	0.83	-0.12%	186,659
Dec 5, 2025	0.79	0.84	0.79	0.83	0.83	1.37%	102,581
Dec 4, 2025	0.82	0.84	0.82	0.82	0.82	-0.77%	384,351
Dec 3, 2025	0.72	0.83	0.72	0.83	0.83	3.30%	403,405
Dec 2, 2025	0.79	0.80	0.79	0.80	0.80	4.22%	110,880
Dec 1, 2025	0.78	0.78	0.77	0.77	0.77	-1.62%	150,068