Alphamin Resources Corp. (AFMJF)
OTCMKTS · Delayed Price · Currency is USD
0.7410
-0.0862 (-10.42%)
At close: Mar 20, 2026
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 0.82 | 0.82 | 0.72 | 0.74 | 0.74 | -10.42% | 2,048,031 |
| Mar 19, 2026 | 0.80 | 0.83 | 0.77 | 0.83 | 0.83 | 0.21% | 389,554 |
| Mar 18, 2026 | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -5.34% | 262,706 |
| Mar 17, 2026 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 3.12% | 309,382 |
| Mar 16, 2026 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 0.32% | 319,106 |
| Mar 13, 2026 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.64% | 729,555 |
| Mar 12, 2026 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -2.44% | 365,788 |
| Mar 11, 2026 | 0.97 | 0.97 | 0.90 | 0.91 | 0.91 | -7.14% | 379,245 |
| Mar 10, 2026 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 4.64% | 319,582 |
| Mar 9, 2026 | 0.98 | 0.98 | 0.87 | 0.93 | 0.93 | 0.27% | 281,505 |
| Mar 6, 2026 | 0.91 | 0.99 | 0.91 | 0.93 | 0.93 | -4.12% | 365,951 |
| Mar 5, 2026 | 1.01 | 1.01 | 0.95 | 0.97 | 0.97 | -5.83% | 367,397 |
| Mar 4, 2026 | 1.12 | 1.12 | 1.02 | 1.03 | 1.03 | -8.04% | 155,250 |
| Mar 3, 2026 | 1.09 | 1.12 | 0.98 | 1.12 | 1.12 | - | 374,037 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -2.61% | 215,318 |
| Feb 27, 2026 | 1.05 | 1.16 | 1.04 | 1.15 | 1.15 | 8.59% | 1,707,485 |
| Feb 26, 2026 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 2.92% | 512,141 |
| Feb 25, 2026 | 1.04 | 1.06 | 1.02 | 1.03 | 1.03 | -0.10% | 513,797 |
| Feb 24, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 5.10% | 972,813 |
| Feb 23, 2026 | 1.00 | 1.03 | 0.95 | 0.98 | 0.98 | -2.00% | 227,471 |
| Feb 20, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 9.29% | 408,107 |
| Feb 19, 2026 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | 0.05% | 83,135 |
| Feb 18, 2026 | 0.84 | 0.94 | 0.84 | 0.91 | 0.91 | 1.61% | 519,793 |
| Feb 17, 2026 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -0.72% | 734,158 |
| Feb 13, 2026 | 0.91 | 0.91 | 0.88 | 0.91 | 0.91 | -0.72% | 2,757,281 |
| Feb 12, 2026 | 1.02 | 1.02 | 0.90 | 0.91 | 0.91 | -6.35% | 342,596 |
| 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 |