Alphamin Resources Corp. (AFMJF)
OTCMKTS
· Delayed Price · Currency is USD
0.6248
+0.0235 (3.90%)
Jun 30, 2025, 1:26 PM EDT
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | - | 3.97% | 24,800 |
| Jun 27, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -2.62% | 64,764 |
| Jun 26, 2025 | 0.61 | 0.63 | 0.61 | 0.62 | 0.62 | 3.94% | 68,570 |
| Jun 25, 2025 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | -3.52% | 67,947 |
| Jun 24, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 0.97% | 89,421 |
| Jun 23, 2025 | 0.58 | 0.61 | 0.58 | 0.61 | 0.61 | 3.20% | 94,842 |
| Jun 20, 2025 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -4.66% | 206,736 |
| Jun 18, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.60% | 162,395 |
| Jun 17, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | - | 26,286 |
| Jun 16, 2025 | 0.63 | 0.64 | 0.62 | 0.63 | 0.63 | -1.56% | 243,774 |
| Jun 13, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | 0.31% | 175,440 |
| Jun 12, 2025 | 0.64 | 0.65 | 0.63 | 0.64 | 0.64 | 1.68% | 61,651 |
| Jun 11, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 6.35% | 173,349 |
| Jun 10, 2025 | 0.58 | 0.60 | 0.57 | 0.59 | 0.59 | 2.16% | 160,684 |
| Jun 9, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -2.45% | 860,115 |
| Jun 6, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.52% | 281,807 |
| Jun 5, 2025 | 0.62 | 0.62 | 0.57 | 0.62 | 0.62 | 0.81% | 965,522 |
| Jun 4, 2025 | 0.64 | 0.65 | 0.59 | 0.62 | 0.62 | -6.82% | 587,057 |
| Jun 3, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -0.76% | 139,350 |
| Jun 2, 2025 | 0.66 | 0.67 | 0.64 | 0.67 | 0.67 | 0.77% | 228,660 |
| May 30, 2025 | 0.68 | 0.69 | 0.65 | 0.66 | 0.66 | -5.05% | 493,581 |
| May 29, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | 1.64% | 132,140 |
| May 28, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -2.30% | 415,097 |
| May 27, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | 2.41% | 176,055 |
| May 23, 2025 | 0.68 | 0.69 | 0.68 | 0.68 | 0.68 | 1.57% | 190,266 |
| May 22, 2025 | 0.66 | 0.68 | 0.66 | 0.67 | 0.67 | 0.31% | 125,843 |
| May 21, 2025 | 0.65 | 0.68 | 0.65 | 0.67 | 0.67 | 2.75% | 136,523 |
| May 20, 2025 | 0.65 | 0.66 | 0.65 | 0.65 | 0.65 | 0.97% | 83,623 |
| May 19, 2025 | 0.69 | 0.69 | 0.64 | 0.65 | 0.65 | -3.47% | 39,547 |
| May 16, 2025 | 0.68 | 0.68 | 0.66 | 0.67 | 0.67 | 0.74% | 99,994 |
| May 15, 2025 | 0.63 | 0.69 | 0.63 | 0.67 | 0.67 | 3.39% | 69,144 |
| May 14, 2025 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -2.53% | 63,070 |
| May 13, 2025 | 0.64 | 0.67 | 0.64 | 0.66 | 0.66 | 3.08% | 168,076 |
| May 12, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -1.49% | 70,944 |
| May 9, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.65 | 1.56% | 52,409 |
| May 8, 2025 | 0.65 | 0.65 | 0.63 | 0.64 | 0.64 | -2.54% | 228,701 |
| May 7, 2025 | 0.67 | 0.67 | 0.65 | 0.66 | 0.66 | -1.40% | 44,288 |
| May 6, 2025 | 0.66 | 0.67 | 0.65 | 0.67 | 0.67 | 2.15% | 190,806 |
| May 5, 2025 | 0.65 | 0.66 | 0.64 | 0.65 | 0.65 | 1.07% | 61,950 |
| May 2, 2025 | 0.67 | 0.67 | 0.64 | 0.65 | 0.65 | -0.75% | 202,556 |
| May 1, 2025 | 0.61 | 0.66 | 0.61 | 0.65 | 0.65 | -0.46% | 99,980 |
| Apr 30, 2025 | 0.67 | 0.67 | 0.62 | 0.65 | 0.65 | -3.97% | 139,259 |
| Apr 29, 2025 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -0.73% | 244,217 |
| Apr 28, 2025 | 0.64 | 0.69 | 0.64 | 0.69 | 0.69 | 10.27% | 334,128 |
| Apr 25, 2025 | 0.60 | 0.65 | 0.59 | 0.62 | 0.62 | -0.61% | 1,033,187 |
| Apr 24, 2025 | 0.60 | 0.63 | 0.59 | 0.63 | 0.63 | 5.93% | 74,601 |
| Apr 23, 2025 | 0.58 | 0.60 | 0.56 | 0.59 | 0.59 | -1.67% | 165,058 |
| Apr 22, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -0.50% | 317,620 |
| Apr 21, 2025 | 0.59 | 0.62 | 0.59 | 0.60 | 0.60 | -2.74% | 310,172 |
| Apr 17, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 44,073 |