Alphamin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 26, 2025	0.33	0.34	0.31	0.33	0.33	-1.59%	622,439
Mar 25, 2025	0.35	0.35	0.33	0.33	0.33	-2.71%	215,764
Mar 24, 2025	0.29	0.36	0.29	0.34	0.34	10.77%	983,183
Mar 21, 2025	0.33	0.33	0.30	0.31	0.31	-9.77%	690,330
Mar 20, 2025	0.35	0.36	0.34	0.34	0.34	-8.59%	773,728
Mar 19, 2025	0.37	0.40	0.36	0.38	0.38	1.65%	2,208,803
Mar 18, 2025	0.32	0.37	0.29	0.37	0.37	11.79%	1,171,364
Mar 17, 2025	0.37	0.37	0.32	0.33	0.33	-13.18%	635,154
Mar 14, 2025	0.33	0.41	0.31	0.38	0.38	16.15%	1,264,041
Mar 13, 2025	0.52	0.52	0.30	0.33	0.33	-36.88%	3,647,136
Mar 12, 2025	0.52	0.53	0.51	0.52	0.52	1.73%	78,467
Mar 11, 2025	0.53	0.53	0.50	0.51	0.51	-3.83%	107,462
Mar 10, 2025	0.55	0.55	0.53	0.53	0.53	-5.23%	868,692
Mar 7, 2025	0.54	0.56	0.53	0.56	0.56	3.56%	156,698