Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 0.9700
-0.0500 (-4.90%)
Sep 5, 2025, 3:59 PM EDT
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -4.90% | 1,095,400 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 261,530 |
| Sep 3, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | - | 597,300 |
| Sep 2, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -4.72% | 1,188,000 |
| Aug 29, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 580,300 |
| Aug 28, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.00 | - | 468,410 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.00 | - | 237,409 |
| Aug 26, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.00 | 0.94% | 490,033 |
| Aug 25, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 0.99 | -0.93% | 707,207 |
| Aug 22, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.00 | - | 91,920 |
| Aug 21, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.00 | - | 187,348 |
| Aug 20, 2025 | 1.06 | 1.07 | 1.00 | 1.07 | 1.00 | - | 681,000 |
| Aug 19, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.00 | -1.83% | 1,097,800 |
| Aug 18, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.02 | 1.87% | 723,600 |
| Aug 15, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.00 | -0.93% | 234,600 |
| Aug 14, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.01 | -0.92% | 756,400 |
| Aug 13, 2025 | 1.04 | 1.09 | 1.03 | 1.09 | 1.02 | 1.87% | 1,104,520 |
| Aug 12, 2025 | 1.05 | 1.09 | 1.03 | 1.07 | 1.00 | -0.93% | 562,600 |
| Aug 11, 2025 | 0.97 | 1.10 | 0.96 | 1.08 | 1.00 | 8.00% | 3,280,921 |
| Aug 8, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 0.93 | 7.53% | 2,158,300 |
| Aug 7, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.87 | 1.64% | 276,800 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.86 | -0.54% | 99,840 |
| Aug 5, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.86 | -1.60% | 230,928 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.91 | 0.94 | 0.87 | 1.63% | 305,236 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.86 | -4.17% | 400,300 |
| Jul 30, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.90 | -1.03% | 509,700 |
| Jul 29, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.91 | - | 455,201 |
| Jul 28, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.91 | -1.02% | 122,600 |
| Jul 25, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.92 | 1.03% | 501,100 |
| Jul 24, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.91 | 2.11% | 161,000 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.89 | -5.00% | 653,012 |
| Jul 22, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 0.93 | 4.17% | 706,900 |
| Jul 21, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.90 | -2.04% | 293,900 |
| Jul 18, 2025 | 0.94 | 1.00 | 0.94 | 0.98 | 0.92 | 1.03% | 356,100 |
| Jul 17, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.91 | 3.19% | 307,243 |
| Jul 16, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.88 | 1.08% | 341,300 |
| Jul 15, 2025 | 0.95 | 0.97 | 0.93 | 0.93 | 0.87 | -3.63% | 579,900 |
| Jul 14, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.90 | 2.12% | 303,029 |
| Jul 11, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.88 | -3.57% | 266,100 |
| Jul 10, 2025 | 0.96 | 0.98 | 0.91 | 0.98 | 0.92 | 5.38% | 1,062,700 |
| Jul 9, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.87 | 3.33% | 353,133 |
| Jul 8, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.84 | - | 246,033 |
| Jul 7, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.84 | 1.12% | 247,700 |
| Jul 4, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | 0.83 | - | 284,600 |
| Jul 3, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.83 | 2.30% | 420,027 |
| Jul 2, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.81 | 1.16% | 1,324,000 |
| Jun 30, 2025 | 0.83 | 0.86 | 0.82 | 0.86 | 0.80 | 5.52% | 561,613 |
| Jun 27, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.76 | -2.98% | 454,700 |
| Jun 26, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.79 | 0.60% | 852,200 |
| Jun 25, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.78 | 0.60% | 23,710 |