Alphamin Resources Corp. (TSXV:AFM)
Canada
· Delayed Price · Currency is CAD 0.4900
0.00 (0.00%)
Mar 31, 2025, 3:59 PM EST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.50 | 0.50 | 0.48 | 0.48 | 0.48 | -3.06% | 159,129 |
| Mar 28, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 3.16% | 889,940 |
| Mar 27, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 3.26% | 588,500 |
| Mar 26, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | -2.13% | 1,314,700 |
| Mar 25, 2025 | 0.52 | 0.53 | 0.46 | 0.47 | 0.47 | -7.84% | 2,831,900 |
| Mar 24, 2025 | 0.41 | 0.52 | 0.41 | 0.51 | 0.51 | 13.33% | 3,965,000 |
| Mar 21, 2025 | 0.47 | 0.49 | 0.42 | 0.45 | 0.45 | -7.22% | 3,517,027 |
| Mar 20, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -6.73% | 677,405 |
| Mar 19, 2025 | 0.53 | 0.58 | 0.52 | 0.52 | 0.52 | -1.89% | 2,295,113 |
| Mar 18, 2025 | 0.45 | 0.53 | 0.41 | 0.53 | 0.53 | 13.98% | 2,954,925 |
| Mar 17, 2025 | 0.55 | 0.55 | 0.45 | 0.47 | 0.47 | -18.42% | 3,372,228 |
| Mar 14, 2025 | 0.48 | 0.59 | 0.47 | 0.57 | 0.57 | 23.91% | 5,307,600 |
| Mar 13, 2025 | 0.50 | 0.56 | 0.43 | 0.46 | 0.46 | -38.67% | 9,804,708 |
| Mar 12, 2025 | 0.73 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 156,000 |
| Mar 11, 2025 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -3.95% | 732,544 |
| Mar 10, 2025 | 0.78 | 0.80 | 0.76 | 0.76 | 0.76 | -5.00% | 1,233,200 |
| Mar 7, 2025 | 0.78 | 0.80 | 0.77 | 0.80 | 0.80 | 2.56% | 484,400 |
| Mar 6, 2025 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | 1.30% | 326,200 |
| Mar 5, 2025 | 0.70 | 0.77 | 0.70 | 0.77 | 0.77 | 10.00% | 1,549,300 |
| Mar 4, 2025 | 0.70 | 0.74 | 0.67 | 0.70 | 0.70 | - | 1,647,900 |
| Mar 3, 2025 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -5.41% | 494,437 |
| Feb 28, 2025 | 0.78 | 0.78 | 0.69 | 0.74 | 0.74 | -3.90% | 1,725,500 |
| Feb 27, 2025 | 0.76 | 0.77 | 0.74 | 0.77 | 0.77 | 5.48% | 498,347 |
| Feb 26, 2025 | 0.73 | 0.77 | 0.72 | 0.73 | 0.73 | 1.39% | 1,053,348 |
| Feb 25, 2025 | 0.75 | 0.77 | 0.71 | 0.72 | 0.72 | -5.26% | 992,400 |
| Feb 24, 2025 | 0.77 | 0.77 | 0.73 | 0.76 | 0.76 | -2.56% | 901,800 |
| Feb 21, 2025 | 0.75 | 0.80 | 0.75 | 0.78 | 0.78 | - | 1,435,122 |
| Feb 20, 2025 | 0.73 | 0.80 | 0.72 | 0.78 | 0.78 | - | 1,907,200 |
| Feb 19, 2025 | 0.83 | 0.84 | 0.78 | 0.78 | 0.78 | -7.14% | 1,518,600 |
| Feb 18, 2025 | 0.85 | 0.86 | 0.70 | 0.84 | 0.84 | -2.33% | 4,715,900 |
| Feb 14, 2025 | 0.86 | 0.88 | 0.83 | 0.86 | 0.86 | -2.27% | 1,113,200 |
| Feb 13, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 504,438 |
| Feb 12, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | - | 879,700 |
| Feb 11, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 1.12% | 352,000 |
| Feb 10, 2025 | 0.91 | 0.91 | 0.88 | 0.89 | 0.89 | -1.11% | 343,125 |
| Feb 7, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -5.26% | 446,700 |
| Feb 6, 2025 | 0.98 | 0.98 | 0.90 | 0.95 | 0.95 | -1.04% | 504,400 |
| Feb 5, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | - | 524,643 |
| Feb 4, 2025 | 0.92 | 0.96 | 0.90 | 0.96 | 0.96 | 4.35% | 1,512,000 |
| Feb 3, 2025 | 0.89 | 0.92 | 0.84 | 0.92 | 0.92 | 1.10% | 1,604,816 |
| Jan 31, 2025 | 0.91 | 0.92 | 0.86 | 0.91 | 0.91 | -1.09% | 1,280,719 |
| Jan 30, 2025 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -2.13% | 1,441,945 |
| Jan 29, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 3.30% | 572,100 |
| Jan 28, 2025 | 0.90 | 0.95 | 0.89 | 0.91 | 0.91 | -2.15% | 1,386,700 |
| Jan 27, 2025 | 0.98 | 1.00 | 0.72 | 0.93 | 0.93 | -13.08% | 2,672,508 |
| Jan 24, 2025 | 1.09 | 1.12 | 1.07 | 1.07 | 1.07 | -2.73% | 263,407 |
| Jan 23, 2025 | 1.13 | 1.13 | 1.07 | 1.10 | 1.10 | -2.65% | 319,700 |
| Jan 22, 2025 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.89% | 169,000 |
| Jan 21, 2025 | 1.17 | 1.17 | 1.10 | 1.12 | 1.12 | -3.45% | 156,800 |
| Jan 20, 2025 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 3.57% | 359,609 |