Skip to main content
Alphamin Resources Corp. (TSXV: AFM)
Canada flag Canada · Delayed Price · Currency is CAD
1.090
0.00 (0.00%)
Dec 20, 2024, 3:59 PM EST

Alphamin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.061.101.061.091.09-521,771
Dec 19, 20241.071.091.051.091.090.93%407,400
Dec 18, 20241.121.121.071.081.08-2.70%380,747
Dec 17, 20241.101.121.071.111.112.78%362,614
Dec 16, 20241.111.121.081.081.08-3.57%520,300
Dec 13, 20241.141.141.121.121.12-0.88%127,600
Dec 12, 20241.111.131.111.131.131.80%279,234
Dec 11, 20241.091.121.091.111.110.91%402,833
Dec 10, 20241.101.101.081.101.10-318,146
Dec 9, 20241.101.101.091.101.10-0.90%198,721
Dec 6, 20241.111.111.091.111.11-0.89%323,500
Dec 5, 20241.111.121.101.121.12-54,300
Dec 4, 20241.111.121.091.121.12-389,109
Dec 3, 20241.141.141.121.121.12-1.75%87,500
Dec 2, 20241.151.151.131.141.14-0.87%117,029
Nov 29, 20241.141.161.121.151.15-795,107
Nov 28, 20241.161.161.141.151.15-2.54%237,800
Nov 27, 20241.181.181.161.181.18-338,200
Nov 26, 20241.181.211.181.181.18-0.84%104,600
Nov 25, 20241.221.221.171.191.19-1.65%198,529
Nov 22, 20241.191.211.171.211.214.31%127,500
Nov 21, 20241.181.221.151.161.16-1.69%748,736
Nov 20, 20241.221.221.181.181.18-1.67%304,647
Nov 19, 20241.231.231.181.201.20-2.44%1,387,400
Nov 18, 20241.171.241.151.231.235.13%1,443,200
Nov 15, 20241.211.211.141.171.17-4.10%421,349
Nov 14, 20241.201.221.201.221.22-375,738
Nov 13, 20241.201.241.201.221.220.83%201,900
Nov 12, 20241.231.231.201.211.21-2.42%205,627
Nov 11, 20241.261.261.201.241.24-1.59%442,700
Nov 8, 20241.251.271.231.261.260.80%352,700
Nov 7, 20241.271.271.221.251.253.31%305,100
Nov 6, 20241.241.241.201.211.21-3.20%235,617
Nov 5, 20241.231.251.221.251.250.81%1,314,400
Nov 4, 20241.251.251.191.241.24-0.80%556,700
Nov 1, 20241.151.251.151.251.256.84%468,500
Oct 31, 20241.171.201.141.171.17-4.10%175,300
Oct 30, 20241.201.221.161.221.221.67%132,539
Oct 29, 20241.161.201.131.201.204.35%666,038
Oct 28, 20241.181.191.141.151.15-4.96%628,600
Oct 25, 20241.231.241.201.211.21-3.97%564,800
Oct 24, 20241.291.291.231.261.20-0.79%788,334
Oct 23, 20241.301.301.251.271.21-2.31%780,321
Oct 22, 20241.291.311.281.301.24-0.76%493,205
Oct 21, 20241.251.321.251.311.254.80%1,259,900
Oct 18, 20241.221.251.221.251.19-293,026
Oct 17, 20241.221.261.221.251.191.63%739,900
Oct 16, 20241.211.251.211.231.170.82%190,825
Oct 15, 20241.221.281.181.221.16-2.40%781,800
Oct 11, 20241.271.301.221.251.19-1.57%622,917
Oct 10, 20241.211.271.211.271.215.83%148,000
Oct 9, 20241.211.221.161.201.14-0.83%136,900
Oct 8, 20241.211.231.181.211.15-236,425
Oct 7, 20241.241.291.211.211.15-5.47%386,400
Oct 4, 20241.241.281.241.281.223.23%1,078,539
Oct 3, 20241.211.301.211.241.183.33%1,091,748
Oct 2, 20241.201.211.171.201.14-744,909
Oct 1, 20241.161.201.151.201.141.69%237,145
Sep 30, 20241.101.181.091.181.127.27%467,734
Sep 27, 20241.081.101.081.101.053.77%202,600
Sep 26, 20241.111.141.061.061.01-3.64%303,100
Sep 25, 20241.071.121.061.101.052.80%672,300
Sep 24, 20241.031.071.031.071.022.88%372,418
Sep 23, 20241.051.051.031.040.99-194,307
Sep 20, 20241.041.041.031.040.99-0.95%53,600
Sep 19, 20241.051.051.031.051.001.94%190,710
Sep 18, 20241.051.051.031.030.98-1.90%179,535
Sep 17, 20241.011.051.011.051.003.96%90,140
Sep 16, 20241.031.041.011.010.96-1.94%42,400
Sep 13, 20241.001.041.001.030.98-0.96%620,100
Sep 12, 20241.001.071.001.040.997.22%633,742
Sep 11, 20240.961.010.960.970.92-1.02%362,900
Sep 10, 20240.930.980.930.980.933.16%301,000
Sep 9, 20240.950.950.920.950.90-474,104
Sep 6, 20240.960.960.920.950.90-1.04%1,053,005
Sep 5, 20240.980.990.940.960.91-1.03%247,316
Sep 4, 20240.990.990.960.970.92-5.83%139,833
Sep 3, 20241.001.050.941.030.980.98%1,014,620
Aug 30, 20241.031.031.001.020.970.99%99,200
Aug 29, 20241.021.021.001.010.96-1.94%77,800
Aug 28, 20241.031.050.991.030.98-2.83%625,800
Aug 27, 20241.041.061.031.061.010.95%202,911
Aug 26, 20241.041.061.041.051.00-219,402
Aug 23, 20241.061.061.041.051.00-0.94%155,300
Aug 22, 20241.041.061.021.061.011.92%223,705
Aug 21, 20241.011.041.001.040.994.00%507,400
Aug 20, 20241.051.051.001.000.95-2.91%395,900
Aug 19, 20241.061.071.021.030.98-1.90%117,710
Aug 16, 20241.011.050.981.051.007.14%101,800
Aug 15, 20241.031.030.980.980.93-4.85%320,900
Aug 14, 20241.001.031.001.030.980.98%111,400
Aug 13, 20241.001.030.991.020.97-0.97%96,016
Aug 12, 20241.011.031.001.030.981.98%202,500
Aug 9, 20241.021.020.991.010.961.00%231,911
Aug 8, 20240.991.000.951.000.95-466,900
Aug 7, 20240.961.000.951.000.953.09%1,153,636
Aug 6, 20240.950.980.930.970.92-1,097,500
Aug 2, 20241.001.020.950.970.92-3.96%1,651,324
Aug 1, 20241.021.041.001.010.961.00%487,200
Jul 31, 20241.031.061.001.000.95-0.99%677,008