Alphamin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.71	0.72	0.69	0.71	-	-0.71%	55,418
Sep 30, 2025	0.69	0.72	0.69	0.72	0.72	4.39%	710,034
Sep 29, 2025	0.67	0.69	0.66	0.69	0.69	1.65%	981,627
Sep 26, 2025	0.67	0.68	0.67	0.67	0.67	0.58%	157,786
Sep 25, 2025	0.67	0.69	0.65	0.67	0.67	3.17%	845,437
Sep 24, 2025	0.67	0.71	0.65	0.65	0.65	-3.07%	615,390
Sep 23, 2025	0.67	0.67	0.67	0.67	0.67	-2.19%	290,888
Sep 22, 2025	0.70	0.70	0.68	0.69	0.69	-0.72%	291,375
Sep 19, 2025	0.69	0.70	0.69	0.69	0.69	-0.16%	102,161
Sep 18, 2025	0.69	0.70	0.68	0.69	0.69	0.68%	62,028
Sep 17, 2025	0.71	0.71	0.68	0.69	0.69	-2.63%	163,712
Sep 16, 2025	0.67	0.72	0.67	0.71	0.71	0.64%	79,961
Sep 15, 2025	0.71	0.71	0.68	0.70	0.70	-0.61%	327,359
Sep 12, 2025	0.72	0.72	0.70	0.70	0.70	-0.81%	177,399
Sep 11, 2025	0.71	0.71	0.71	0.71	0.71	0.09%	169,683
Sep 10, 2025	0.72	0.72	0.70	0.71	0.71	-0.81%	194,543
Sep 9, 2025	0.70	0.72	0.70	0.72	0.72	1.66%	169,446
Sep 8, 2025	0.71	0.73	0.70	0.70	0.70	-0.27%	312,305
Sep 5, 2025	0.73	0.73	0.69	0.71	0.71	-3.29%	399,258
Sep 4, 2025	0.76	0.76	0.73	0.73	0.73	-1.35%	57,115
Sep 3, 2025	0.73	0.74	0.72	0.74	0.74	1.37%	156,435
Sep 2, 2025	0.78	0.78	0.73	0.73	0.73	-5.39%	89,064
Aug 29, 2025	0.71	0.77	0.71	0.77	0.77	-0.82%	156,122
Aug 28, 2025	0.77	0.78	0.77	0.78	0.78	-0.22%	298,461
Aug 27, 2025	0.76	0.78	0.76	0.78	0.78	1.26%	121,205
Aug 26, 2025	0.77	0.77	0.76	0.77	0.77	0.65%	63,185
Aug 25, 2025	0.77	0.77	0.77	0.77	0.77	0.37%	65,584
Aug 22, 2025	0.76	0.77	0.76	0.76	0.76	-1.01%	161,772
Aug 21, 2025	0.77	0.77	0.76	0.77	0.77	-	109,493
Aug 20, 2025	0.77	0.77	0.75	0.77	0.77	-0.26%	292,776
Aug 19, 2025	0.78	0.79	0.77	0.77	0.77	-1.11%	220,963
Aug 18, 2025	0.73	0.79	0.73	0.78	0.78	1.05%	687,728
Aug 15, 2025	0.77	0.78	0.77	0.77	0.77	-1.71%	62,253
Aug 14, 2025	0.76	0.79	0.76	0.79	0.79	0.90%	73,895
Aug 13, 2025	0.76	0.79	0.74	0.78	0.78	-0.13%	386,283
Aug 12, 2025	0.77	0.79	0.76	0.78	0.78	-0.76%	332,480
Aug 11, 2025	0.71	0.79	0.71	0.79	0.79	12.29%	831,348
Aug 8, 2025	0.64	0.73	0.64	0.70	0.70	4.40%	1,002,840
Aug 7, 2025	0.67	0.68	0.65	0.67	0.67	0.52%	233,662
Aug 6, 2025	0.67	0.67	0.67	0.67	0.67	0.39%	75,355
Aug 5, 2025	0.67	0.67	0.65	0.66	0.66	-0.84%	131,253
Aug 4, 2025	0.70	0.70	0.65	0.67	0.67	-0.58%	108,422
Aug 1, 2025	0.67	0.69	0.67	0.67	0.67	0.55%	160,539
Jul 31, 2025	0.68	0.69	0.67	0.67	0.67	-2.42%	123,842
Jul 30, 2025	0.70	0.71	0.68	0.69	0.69	-2.44%	93,394
Jul 29, 2025	0.74	0.74	0.70	0.70	0.70	-0.85%	91,105
Jul 28, 2025	0.71	0.72	0.71	0.71	0.71	0.71%	77,006
Jul 25, 2025	0.71	0.71	0.70	0.71	0.71	-1.00%	116,700
Jul 24, 2025	0.70	0.71	0.70	0.71	0.71	1.73%	145,795
Jul 23, 2025	0.72	0.72	0.70	0.70	0.70	-3.63%	323,297