Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.070
+0.010 (0.94%)
Oct 24, 2025, 2:19 PM EDT
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 205,132 |
| Oct 23, 2025 | 1.05 | 1.08 | 1.02 | 1.06 | 1.06 | 2.91% | 335,500 |
| Oct 22, 2025 | 1.01 | 1.03 | 0.99 | 1.03 | 1.03 | - | 618,421 |
| Oct 21, 2025 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | -3.74% | 491,903 |
| Oct 20, 2025 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 581,032 |
| Oct 17, 2025 | 1.04 | 1.12 | 1.01 | 1.11 | 1.11 | 3.74% | 1,904,530 |
| Oct 16, 2025 | 1.09 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 1,036,500 |
| Oct 15, 2025 | 1.12 | 1.13 | 1.06 | 1.10 | 1.10 | -2.65% | 1,472,700 |
| Oct 14, 2025 | 1.13 | 1.14 | 1.10 | 1.13 | 1.13 | -0.88% | 1,205,040 |
| Oct 10, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 2,578,500 |
| Oct 9, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 1,092,825 |
| Oct 8, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 1,939,400 |
| Oct 7, 2025 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | -1.74% | 468,931 |
| Oct 6, 2025 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | -0.86% | 2,267,200 |
| Oct 3, 2025 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | 5.45% | 5,091,633 |
| Oct 2, 2025 | 0.98 | 1.13 | 0.98 | 1.10 | 1.10 | 11.11% | 6,118,504 |
| Oct 1, 2025 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 2,510,146 |
| Sep 30, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 5.26% | 4,380,200 |
| Sep 29, 2025 | 0.94 | 0.97 | 0.92 | 0.95 | 0.95 | 1.06% | 2,290,005 |
| Sep 26, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | - | 398,618 |
| Sep 25, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | 2.17% | 1,917,500 |
| Sep 24, 2025 | 0.92 | 0.99 | 0.91 | 0.92 | 0.92 | -1.08% | 2,498,725 |
| Sep 23, 2025 | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | -1.06% | 1,043,100 |
| Sep 22, 2025 | 0.96 | 0.96 | 0.93 | 0.94 | 0.94 | -2.08% | 615,537 |
| Sep 19, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 906,100 |
| Sep 18, 2025 | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | 2.65% | 929,800 |
| Sep 17, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -2.58% | 611,227 |
| Sep 16, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | - | 792,800 |
| Sep 15, 2025 | 0.97 | 0.99 | 0.95 | 0.97 | 0.97 | - | 614,100 |
| Sep 12, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 307,800 |
| Sep 11, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 115,924 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 274,000 |
| Sep 9, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.01% | 221,600 |
| Sep 8, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 2.06% | 623,839 |
| Sep 5, 2025 | 1.01 | 1.01 | 0.96 | 0.97 | 0.97 | -4.90% | 1,095,400 |
| Sep 4, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 261,530 |
| Sep 3, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | - | 597,300 |
| Sep 2, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -4.72% | 1,188,000 |
| Aug 29, 2025 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | -0.93% | 580,300 |
| Aug 28, 2025 | 1.06 | 1.07 | 1.06 | 1.07 | 1.00 | - | 468,410 |
| Aug 27, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.00 | - | 237,409 |
| Aug 26, 2025 | 1.07 | 1.07 | 1.05 | 1.07 | 1.00 | 0.94% | 490,033 |
| Aug 25, 2025 | 1.07 | 1.07 | 1.05 | 1.06 | 0.99 | -0.93% | 707,207 |
| Aug 22, 2025 | 1.05 | 1.07 | 1.05 | 1.07 | 1.00 | - | 91,920 |
| Aug 21, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.00 | - | 187,348 |
| Aug 20, 2025 | 1.06 | 1.07 | 1.00 | 1.07 | 1.00 | - | 681,000 |
| Aug 19, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.00 | -1.83% | 1,097,800 |
| Aug 18, 2025 | 1.07 | 1.09 | 1.06 | 1.09 | 1.02 | 1.87% | 723,600 |
| Aug 15, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.00 | -0.93% | 234,600 |
| Aug 14, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.01 | -0.92% | 756,400 |