Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.180
+0.040 (3.51%)
At close: Dec 19, 2025
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 1,260,256 |
| Dec 11, 2025 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 2.70% | 1,148,240 |
| Dec 10, 2025 | 1.13 | 1.14 | 1.07 | 1.11 | 1.11 | -1.77% | 767,869 |
| Dec 9, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.31% | 272,134 |
| Dec 8, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 461,372 |
| Dec 5, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 406,161 |
| Dec 4, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | - | 1,686,816 |
| Dec 3, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 1,114,220 |
| Dec 2, 2025 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 2.78% | 755,351 |
| Dec 1, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 238,931 |
| Nov 28, 2025 | 1.06 | 1.12 | 1.06 | 1.11 | 1.11 | 4.23% | 765,819 |
| Nov 27, 2025 | 1.04 | 1.08 | 1.04 | 1.07 | 1.07 | 1.43% | 944,354 |
| Nov 26, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 316,146 |
| Nov 25, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,045,112 |
| Nov 24, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | - | 1,132,018 |
| Nov 21, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -4.76% | 369,384 |
| Nov 20, 2025 | 1.05 | 1.06 | 1.02 | 1.05 | 1.01 | - | 1,282,698 |
| Nov 19, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.01 | - | 182,818 |
| Nov 18, 2025 | 1.05 | 1.06 | 1.04 | 1.05 | 1.01 | 0.48% | 116,784 |
| Nov 17, 2025 | 1.09 | 1.09 | 1.03 | 1.05 | 1.01 | -4.13% | 546,383 |
| Nov 14, 2025 | 1.06 | 1.09 | 1.04 | 1.09 | 1.05 | 0.93% | 197,475 |
| Nov 13, 2025 | 1.09 | 1.09 | 1.07 | 1.08 | 1.04 | - | 321,327 |
| Nov 12, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.04 | - | 340,482 |
| Nov 11, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.04 | 4.35% | 419,108 |
| Nov 10, 2025 | 1.03 | 1.05 | 1.03 | 1.04 | 1.00 | 1.47% | 823,845 |
| Nov 7, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 0.98 | - | 396,477 |
| Nov 6, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 0.98 | -1.45% | 125,799 |
| Nov 5, 2025 | 1.04 | 1.05 | 1.01 | 1.04 | 1.00 | -0.48% | 506,049 |
| Nov 4, 2025 | 1.07 | 1.08 | 1.04 | 1.04 | 1.00 | -1.89% | 251,038 |
| Nov 3, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.02 | -0.93% | 544,563 |
| Oct 31, 2025 | 1.06 | 1.08 | 1.05 | 1.07 | 1.03 | 2.88% | 287,971 |
| Oct 30, 2025 | 1.06 | 1.08 | 1.04 | 1.04 | 1.00 | -2.80% | 279,362 |
| Oct 29, 2025 | 1.07 | 1.08 | 1.05 | 1.07 | 1.03 | 1.90% | 146,030 |
| Oct 28, 2025 | 1.05 | 1.07 | 1.05 | 1.05 | 1.01 | -0.94% | 98,285 |
| Oct 27, 2025 | 1.08 | 1.08 | 1.05 | 1.06 | 1.02 | -0.93% | 298,677 |
| Oct 24, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.03 | 0.94% | 343,912 |
| Oct 23, 2025 | 1.05 | 1.08 | 1.03 | 1.06 | 1.02 | 2.91% | 335,488 |
| Oct 22, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 0.99 | - | 618,421 |
| Oct 21, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 0.99 | -3.74% | 491,903 |
| Oct 20, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.03 | -3.60% | 581,032 |
| Oct 17, 2025 | 1.04 | 1.12 | 1.01 | 1.11 | 1.07 | 3.74% | 1,904,530 |
| Oct 16, 2025 | 1.09 | 1.12 | 1.06 | 1.07 | 1.03 | -2.73% | 1,036,471 |
| Oct 15, 2025 | 1.12 | 1.13 | 1.06 | 1.10 | 1.06 | -2.65% | 1,472,658 |
| Oct 14, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.09 | -0.88% | 1,205,040 |
| Oct 10, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.10 | -0.87% | 2,578,499 |