Alphamin Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.85	0.86	0.81	0.82	0.82	-2.98%	454,700
Jun 26, 2025	0.84	0.86	0.83	0.84	0.84	0.60%	852,200
Jun 25, 2025	0.83	0.84	0.82	0.84	0.84	0.60%	23,710
Jun 24, 2025	0.82	0.83	0.81	0.83	0.83	0.61%	697,700
Jun 23, 2025	0.80	0.84	0.80	0.83	0.83	3.12%	501,200
Jun 20, 2025	0.84	0.84	0.80	0.80	0.80	-6.98%	733,240
Jun 19, 2025	0.82	0.86	0.82	0.86	0.86	2.38%	144,800
Jun 18, 2025	0.87	0.87	0.83	0.84	0.84	-3.45%	220,816
Jun 17, 2025	0.88	0.88	0.85	0.87	0.87	-	872,545
Jun 16, 2025	0.87	0.88	0.85	0.87	0.87	1.16%	186,100
Jun 13, 2025	0.84	0.88	0.83	0.86	0.86	-1.15%	541,343
Jun 12, 2025	0.87	0.88	0.85	0.87	0.87	2.35%	271,937
Jun 11, 2025	0.81	0.86	0.80	0.85	0.85	3.66%	1,127,440
Jun 10, 2025	0.78	0.82	0.78	0.82	0.82	2.50%	518,328
Jun 9, 2025	0.80	0.82	0.77	0.80	0.80	-1.84%	838,709
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