Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.330
-0.020 (-1.48%)
At close: Jan 30, 2026
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.34 | 1.37 | 1.29 | 1.33 | 1.33 | -1.48% | 2,334,554 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.33 | 1.35 | 1.35 | -7.53% | 3,184,160 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | - | 1,212,614 |
| Jan 27, 2026 | 1.43 | 1.49 | 1.41 | 1.46 | 1.46 | 2.82% | 1,362,247 |
| Jan 26, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 1.43% | 2,030,570 |
| Jan 23, 2026 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 1,596,321 |
| Jan 22, 2026 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 1,436,699 |
| Jan 21, 2026 | 1.33 | 1.39 | 1.31 | 1.34 | 1.34 | 4.69% | 1,521,693 |
| Jan 20, 2026 | 1.34 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 3,974,598 |
| Jan 19, 2026 | 1.34 | 1.40 | 1.22 | 1.33 | 1.33 | 1.53% | 2,254,274 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -6.43% | 2,859,589 |
| Jan 15, 2026 | 1.45 | 1.49 | 1.38 | 1.40 | 1.40 | -7.28% | 4,870,071 |
| Jan 14, 2026 | 1.53 | 1.53 | 1.43 | 1.51 | 1.51 | 9.42% | 3,614,727 |
| Jan 13, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | 2.22% | 776,351 |
| Jan 12, 2026 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 7.14% | 1,499,954 |
| Jan 9, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 5.88% | 1,414,467 |
| Jan 8, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 1,132,721 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 584,838 |
| Jan 6, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 7.83% | 1,560,666 |
| Jan 5, 2026 | 1.19 | 1.23 | 1.14 | 1.15 | 1.15 | -0.86% | 1,848,657 |
| Jan 2, 2026 | 1.20 | 1.21 | 1.12 | 1.16 | 1.16 | -2.52% | 698,978 |
| Dec 31, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -2.46% | 145,819 |
| Dec 30, 2025 | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | 2.52% | 1,093,579 |
| Dec 29, 2025 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | - | 924,291 |
| Dec 24, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 454,377 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 457,154 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 494,898 |
| 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 |