Alphamin Resources Corp. (AFMJF)
OTCMKTS
· Delayed Price · Currency is USD
0.5920
-0.0280 (-4.52%)
Jun 6, 2025, 3:58 PM EDT
Alphamin Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Apr 16, 2025 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -1.14% | 657,510 |
Apr 15, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 1.54% | 241,872 |
Apr 14, 2025 | 0.57 | 0.61 | 0.56 | 0.60 | 0.60 | 1.31% | 296,636 |
Apr 11, 2025 | 0.64 | 0.64 | 0.57 | 0.59 | 0.59 | -4.07% | 343,680 |
Apr 10, 2025 | 0.54 | 0.62 | 0.54 | 0.62 | 0.62 | 13.70% | 390,067 |
Apr 9, 2025 | 0.48 | 0.59 | 0.48 | 0.54 | 0.54 | 26.38% | 1,928,286 |
Apr 8, 2025 | 0.40 | 0.43 | 0.37 | 0.43 | 0.43 | 12.63% | 317,667 |
Apr 7, 2025 | 0.39 | 0.42 | 0.35 | 0.38 | 0.38 | -4.98% | 1,132,363 |
Apr 4, 2025 | 0.36 | 0.41 | 0.35 | 0.40 | 0.40 | 4.14% | 645,919 |
Apr 3, 2025 | 0.39 | 0.40 | 0.37 | 0.38 | 0.38 | -0.52% | 524,757 |
Apr 2, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | 8.12% | 538,765 |
Apr 1, 2025 | 0.33 | 0.36 | 0.33 | 0.36 | 0.36 | 8.35% | 258,878 |
Mar 31, 2025 | 0.35 | 0.35 | 0.32 | 0.33 | 0.33 | -3.78% | 366,299 |
Mar 28, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | 0.34 | 3.40% | 298,318 |
Mar 27, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | 0.98% | 342,090 |