Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.075
-0.035 (-3.15%)
Dec 1, 2025, 2:55 PM EST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.11 | 1.11 | 1.07 | 1.08 | - | -2.70% | 148,031 |
| 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 |
| Oct 9, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.11 | 0.88% | 1,092,825 |
| Oct 8, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.10 | 0.88% | 1,939,366 |
| Oct 7, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.09 | -1.74% | 468,931 |
| Oct 6, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.11 | -0.86% | 2,267,200 |
| Oct 3, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.12 | 5.45% | 5,091,633 |
| Oct 2, 2025 | 0.98 | 1.13 | 0.98 | 1.10 | 1.06 | 11.11% | 6,118,504 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.95 | -1.00% | 2,510,146 |
| Sep 30, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 0.96 | 5.26% | 4,380,163 |
| Sep 29, 2025 | 0.94 | 0.97 | 0.92 | 0.95 | 0.91 | 1.06% | 2,290,005 |
| Sep 26, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.90 | - | 398,618 |
| Sep 25, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.90 | 2.17% | 1,917,454 |
| Sep 24, 2025 | 0.92 | 0.99 | 0.91 | 0.92 | 0.88 | -1.08% | 2,498,725 |
| Sep 23, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.89 | -1.06% | 1,043,088 |
| Sep 22, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.90 | -2.08% | 615,537 |