Skip to main content
Alphamin Resources Corp. (TSXV:AFM)
Canada flag Canada · Delayed Price · Currency is CAD
0.780
0.00 (0.00%)
Feb 21, 2025, 3:59 PM EST

Alphamin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.750.800.750.780.78-1,435,122
Feb 20, 20250.730.800.720.780.78-1,907,200
Feb 19, 20250.830.840.780.780.78-7.14%1,518,600
Feb 18, 20250.850.860.700.840.84-2.33%4,715,900
Feb 14, 20250.860.880.830.860.86-2.27%1,113,200
Feb 13, 20250.900.900.880.880.88-2.22%504,438
Feb 12, 20250.910.910.880.900.90-879,700
Feb 11, 20250.900.900.890.900.901.12%352,000
Feb 10, 20250.910.910.880.890.89-1.11%343,125
Feb 7, 20250.920.920.900.900.90-5.26%446,700
Feb 6, 20250.980.980.900.950.95-1.04%504,400
Feb 5, 20250.960.990.960.960.96-524,643
Feb 4, 20250.920.960.900.960.964.35%1,512,000
Feb 3, 20250.890.920.840.920.921.10%1,604,816
Jan 31, 20250.910.920.860.910.91-1.09%1,280,719
Jan 30, 20250.940.940.900.920.92-2.13%1,441,945
Jan 29, 20250.890.940.890.940.943.30%572,100
Jan 28, 20250.900.950.890.910.91-2.15%1,386,700
Jan 27, 20250.981.000.720.930.93-13.08%2,672,508
Jan 24, 20251.091.121.071.071.07-2.73%263,407
Jan 23, 20251.131.131.071.101.10-2.65%319,700
Jan 22, 20251.131.151.111.131.130.89%169,000
Jan 21, 20251.171.171.101.121.12-3.45%156,800
Jan 20, 20251.111.161.101.161.163.57%359,609
Jan 17, 20251.061.121.061.121.124.67%392,529
Jan 16, 20251.061.081.051.071.07-2.73%254,600
Jan 15, 20251.061.101.051.101.104.76%125,917
Jan 14, 20251.061.061.031.051.05-0.94%240,222
Jan 13, 20251.061.081.051.061.06-0.93%431,849
Jan 10, 20251.081.091.031.071.07-0.93%1,569,500
Jan 9, 20251.091.101.081.081.08-3.57%152,942
Jan 8, 20251.101.121.091.121.123.70%336,841
Jan 7, 20251.101.111.081.081.08-2.70%173,500
Jan 6, 20251.141.141.081.111.11-3.48%410,700
Jan 3, 20251.141.171.131.151.15-143,814
Jan 2, 20251.071.171.071.151.157.48%420,100
Dec 31, 20241.061.081.041.071.070.94%321,900
Dec 30, 20241.061.061.041.061.06-142,900
Dec 27, 20241.061.061.051.061.06-645,426
Dec 24, 20241.051.061.041.061.060.95%110,700
Dec 23, 20241.081.091.051.051.05-3.67%584,000
Dec 20, 20241.061.101.061.091.09-521,800
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