Alphamin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2025	0.53	0.55	0.53	0.54	0.54	3.85%	84,231
Mar 5, 2025	0.47	0.53	0.47	0.52	0.52	9.47%	281,517
Mar 4, 2025	0.48	0.52	0.47	0.48	0.48	-2.06%	842,575
Mar 3, 2025	0.52	0.53	0.49	0.49	0.49	-5.66%	125,955
Feb 28, 2025	0.52	0.53	0.49	0.51	0.51	-2.82%	326,545
Feb 27, 2025	0.52	0.53	0.51	0.53	0.53	3.52%	105,155
Feb 26, 2025	0.53	0.53	0.51	0.51	0.51	0.49%	310,139
Feb 25, 2025	0.52	0.52	0.50	0.51	0.51	-4.06%	391,813
Feb 24, 2025	0.54	0.54	0.52	0.53	0.53	-3.64%	335,591
Feb 21, 2025	0.54	0.56	0.54	0.55	0.55	0.04%	157,437
Feb 20, 2025	0.52	0.56	0.51	0.55	0.55	1.59%	1,323,298
Feb 19, 2025	0.59	0.59	0.54	0.54	0.54	-8.27%	987,938
Feb 18, 2025	0.60	0.61	0.50	0.59	0.59	-2.48%	2,799,205
Feb 14, 2025	0.62	0.62	0.60	0.61	0.61	-3.51%	335,023
Feb 13, 2025	0.61	0.63	0.61	0.63	0.63	-0.65%	100,825
Feb 12, 2025	0.63	0.64	0.62	0.63	0.63	-0.30%	139,611
Feb 11, 2025	0.63	0.64	0.63	0.63	0.63	0.68%	127,042