Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.440
+0.020 (1.41%)
At close: Feb 26, 2026
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 584,838 |
| Jan 6, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 7.83% | 1,560,666 |
| Jan 5, 2026 | 1.19 | 1.23 | 1.14 | 1.15 | 1.15 | -0.86% | 1,848,657 |
| Jan 2, 2026 | 1.20 | 1.21 | 1.12 | 1.16 | 1.16 | -2.52% | 698,978 |
| Dec 31, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -2.46% | 145,819 |
| Dec 30, 2025 | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | 2.52% | 1,093,579 |
| Dec 29, 2025 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | - | 924,291 |
| Dec 24, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 454,377 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 457,154 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 494,898 |
| Dec 19, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 3.51% | 1,486,142 |
| Dec 18, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 759,208 |
| Dec 17, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 327,716 |
| Dec 16, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 4.76% | 1,144,288 |
| Dec 15, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -7.89% | 2,344,132 |