Alphamin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.82	0.86	0.81	0.82	0.82	-4.12%	411,509
Jun 5, 2025	0.82	0.85	0.78	0.85	0.85	-1.16%	1,893,335
Jun 4, 2025	0.90	0.90	0.80	0.86	0.86	-5.49%	2,576,849
Jun 3, 2025	0.91	0.92	0.90	0.91	0.91	-	507,429
Jun 2, 2025	0.92	0.92	0.86	0.91	0.91	0.55%	1,239,614
May 30, 2025	0.95	0.95	0.90	0.91	0.91	-4.74%	699,400
May 29, 2025	0.95	0.97	0.95	0.95	0.95	-1.04%	401,738
May 28, 2025	0.97	0.98	0.95	0.96	0.96	1.05%	548,200
May 27, 2025	0.98	1.00	0.95	0.95	0.95	-1.04%	1,001,502
May 26, 2025	0.95	0.97	0.95	0.96	0.96	2.13%	1,190,400
May 23, 2025	0.94	0.95	0.94	0.94	0.94	-	208,400
May 22, 2025	0.92	0.94	0.92	0.94	0.94	-	201,642
May 21, 2025	0.91	0.94	0.90	0.94	0.94	3.30%	1,028,700
May 20, 2025	0.94	0.94	0.90	0.91	0.91	-4.21%	329,400
May 16, 2025	0.92	0.95	0.91	0.95	0.95	2.15%	1,205,000
May 15, 2025	0.93	0.96	0.92	0.93	0.93	-1.06%	1,859,831
May 14, 2025	0.92	0.94	0.89	0.94	0.94	2.17%	2,264,145
May 13, 2025	0.89	0.93	0.89	0.92	0.92	2.22%	1,440,600
May 12, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	833,600
May 9, 2025	0.90	0.91	0.90	0.91	0.91	1.11%	554,609
May 8, 2025	0.91	0.91	0.88	0.90	0.90	-3.23%	302,200
May 7, 2025	0.93	0.93	0.90	0.93	0.93	1.09%	294,000
May 6, 2025	0.90	0.93	0.89	0.92	0.92	-	1,111,939
May 5, 2025	0.90	0.92	0.88	0.92	0.92	-	240,100
May 2, 2025	0.95	0.95	0.89	0.92	0.92	1.10%	568,000
May 1, 2025	0.89	0.92	0.88	0.91	0.91	1.11%	242,000
Apr 30, 2025	0.94	0.94	0.85	0.90	0.90	-2.17%	899,348
Apr 29, 2025	0.94	0.96	0.92	0.92	0.92	-6.12%	659,045
Apr 28, 2025	0.89	0.98	0.88	0.98	0.98	11.36%	2,398,200
Apr 25, 2025	0.85	0.90	0.84	0.88	0.88	1.15%	2,210,401
Apr 24, 2025	0.85	0.87	0.82	0.87	0.87	4.82%	766,700
Apr 23, 2025	0.80	0.85	0.77	0.83	0.83	-1.19%	3,390,800
Apr 22, 2025	0.84	0.87	0.83	0.84	0.84	-	1,933,300
Apr 21, 2025	0.86	0.86	0.82	0.84	0.84	-	1,539,306
Apr 17, 2025	0.84	0.88	0.82	0.84	0.84	1.20%	577,500
Apr 16, 2025	0.84	0.85	0.80	0.83	0.83	-2.35%	1,250,800
Apr 15, 2025	0.83	0.85	0.81	0.85	0.85	-	1,192,400
Apr 14, 2025	0.84	0.85	0.72	0.85	0.85	3.66%	2,514,333
Apr 11, 2025	0.83	0.85	0.79	0.82	0.82	-2.38%	627,700
Apr 10, 2025	0.77	0.86	0.77	0.84	0.84	9.09%	1,717,329
Apr 9, 2025	0.73	0.83	0.70	0.77	0.77	28.33%	3,758,238
Apr 8, 2025	0.55	0.61	0.55	0.60	0.60	9.09%	1,233,500
Apr 7, 2025	0.55	0.61	0.52	0.55	0.55	-	1,873,200
Apr 4, 2025	0.53	0.59	0.50	0.55	0.55	7.84%	1,793,715
Apr 3, 2025	0.55	0.57	0.51	0.51	0.51	-8.93%	1,302,200
Apr 2, 2025	0.50	0.57	0.50	0.56	0.56	9.80%	786,539
Apr 1, 2025	0.48	0.52	0.48	0.51	0.51	4.08%	1,311,800
Mar 31, 2025	0.50	0.50	0.47	0.49	0.49	-	904,015
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