Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.080
-0.040 (-3.57%)
Mar 19, 2026, 10:08 AM EST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | - | -5.36% | 595,392 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -7.44% | 1,618,692 |
| Mar 17, 2026 | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 1,085,603 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 1,450,307 |
| Mar 13, 2026 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -4.96% | 1,660,337 |
| Mar 12, 2026 | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | -1.63% | 1,818,116 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.22 | 1.23 | 1.23 | -8.21% | 1,709,733 |
| Mar 10, 2026 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 5.51% | 736,560 |
| Mar 9, 2026 | 1.25 | 1.28 | 1.21 | 1.27 | 1.27 | 0.79% | 2,968,904 |
| Mar 6, 2026 | 1.30 | 1.35 | 1.25 | 1.26 | 1.26 | -3.82% | 1,473,417 |
| Mar 5, 2026 | 1.39 | 1.40 | 1.29 | 1.31 | 1.31 | -6.43% | 1,491,955 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.39 | 1.40 | 1.40 | -9.68% | 1,134,427 |
| Mar 3, 2026 | 1.40 | 1.55 | 1.34 | 1.55 | 1.55 | 0.65% | 2,346,582 |
| Mar 2, 2026 | 1.58 | 1.59 | 1.50 | 1.54 | 1.54 | -1.91% | 1,774,492 |
| Feb 27, 2026 | 1.42 | 1.58 | 1.39 | 1.57 | 1.57 | 9.03% | 3,973,074 |
| Feb 26, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 678,126 |
| Feb 25, 2026 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | 0.71% | 980,300 |
| Feb 24, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 5.22% | 1,129,156 |
| Feb 23, 2026 | 1.38 | 1.39 | 1.30 | 1.34 | 1.34 | -2.90% | 1,173,998 |
| Feb 20, 2026 | 1.30 | 1.38 | 1.28 | 1.38 | 1.38 | 9.52% | 1,253,262 |
| Feb 19, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 236,231 |
| Feb 18, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 216,949 |
| Feb 17, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 948,816 |
| Feb 13, 2026 | 1.24 | 1.26 | 1.21 | 1.26 | 1.26 | 1.61% | 2,033,988 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.23 | 1.24 | 1.24 | -5.34% | 1,107,469 |
| Feb 11, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 2.34% | 624,430 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 659,278 |
| Feb 9, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | 3.10% | 540,688 |
| Feb 6, 2026 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | 2.38% | 1,109,804 |
| Feb 5, 2026 | 1.34 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 956,007 |
| Feb 4, 2026 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 1,370,600 |
| Feb 3, 2026 | 1.29 | 1.39 | 1.28 | 1.39 | 1.39 | 10.32% | 1,933,553 |
| Feb 2, 2026 | 1.33 | 1.35 | 1.26 | 1.26 | 1.26 | -5.26% | 2,296,510 |
| Jan 30, 2026 | 1.34 | 1.37 | 1.29 | 1.33 | 1.33 | -1.48% | 2,334,554 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.33 | 1.35 | 1.35 | -7.53% | 3,184,160 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | - | 1,212,614 |
| Jan 27, 2026 | 1.43 | 1.49 | 1.41 | 1.46 | 1.46 | 2.82% | 1,362,247 |
| Jan 26, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 1.43% | 2,030,570 |
| Jan 23, 2026 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 1,596,321 |
| Jan 22, 2026 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 1,436,699 |
| Jan 21, 2026 | 1.33 | 1.39 | 1.31 | 1.34 | 1.34 | 4.69% | 1,521,693 |
| Jan 20, 2026 | 1.34 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 3,974,598 |
| Jan 19, 2026 | 1.34 | 1.40 | 1.22 | 1.33 | 1.33 | 1.53% | 2,254,274 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -6.43% | 2,859,589 |
| Jan 15, 2026 | 1.45 | 1.49 | 1.38 | 1.40 | 1.40 | -7.28% | 4,870,071 |
| Jan 14, 2026 | 1.53 | 1.53 | 1.43 | 1.51 | 1.51 | 9.42% | 3,614,727 |
| Jan 13, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | 2.22% | 776,351 |
| Jan 12, 2026 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 7.14% | 1,499,954 |
| Jan 9, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 5.88% | 1,414,467 |
| Jan 8, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 1,132,721 |