Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.315
-0.055 (-4.01%)
May 26, 2026, 1:36 PM EST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.39 | 1.40 | 1.37 | 1.37 | 1.37 | -0.72% | 302,142 |
| May 22, 2026 | 1.31 | 1.39 | 1.29 | 1.38 | 1.38 | 5.34% | 1,800,371 |
| May 21, 2026 | 1.45 | 1.45 | 1.41 | 1.44 | 1.31 | - | 1,650,819 |
| May 20, 2026 | 1.42 | 1.45 | 1.37 | 1.44 | 1.31 | 3.60% | 1,482,039 |
| May 19, 2026 | 1.39 | 1.41 | 1.30 | 1.39 | 1.26 | 2.96% | 2,905,865 |
| May 15, 2026 | 1.39 | 1.39 | 1.33 | 1.35 | 1.23 | -3.57% | 1,426,184 |
| May 14, 2026 | 1.49 | 1.49 | 1.40 | 1.40 | 1.27 | -6.04% | 1,022,486 |
| May 13, 2026 | 1.49 | 1.50 | 1.46 | 1.49 | 1.36 | 2.05% | 638,193 |
| May 12, 2026 | 1.49 | 1.49 | 1.43 | 1.46 | 1.33 | -0.68% | 1,472,758 |
| May 11, 2026 | 1.47 | 1.49 | 1.44 | 1.47 | 1.34 | 1.38% | 1,601,456 |
| May 8, 2026 | 1.44 | 1.50 | 1.43 | 1.45 | 1.32 | 0.69% | 802,559 |
| May 7, 2026 | 1.45 | 1.46 | 1.41 | 1.44 | 1.31 | 0.70% | 849,900 |
| May 6, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.30 | 5.93% | 904,763 |
| May 5, 2026 | 1.38 | 1.39 | 1.34 | 1.35 | 1.23 | -2.17% | 767,330 |
| May 4, 2026 | 1.43 | 1.43 | 1.37 | 1.38 | 1.26 | -2.13% | 366,365 |
| May 1, 2026 | 1.37 | 1.43 | 1.37 | 1.41 | 1.28 | 2.92% | 345,735 |
| Apr 30, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.25 | 1.48% | 286,618 |
| Apr 29, 2026 | 1.36 | 1.40 | 1.35 | 1.35 | 1.23 | 3.05% | 1,233,000 |
| Apr 28, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.19 | -2.96% | 233,051 |
| Apr 27, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.23 | - | 547,362 |
| Apr 24, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.23 | -1.46% | 538,004 |
| Apr 23, 2026 | 1.39 | 1.42 | 1.34 | 1.37 | 1.25 | -0.72% | 709,352 |
| Apr 22, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.26 | 2.22% | 840,992 |
| Apr 21, 2026 | 1.39 | 1.40 | 1.32 | 1.35 | 1.23 | -1.46% | 698,999 |
| Apr 20, 2026 | 1.33 | 1.38 | 1.31 | 1.37 | 1.25 | - | 819,784 |
| Apr 17, 2026 | 1.40 | 1.43 | 1.35 | 1.37 | 1.25 | - | 1,367,553 |
| Apr 16, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.25 | 2.24% | 282,610 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.22 | -4.29% | 1,019,129 |
| Apr 14, 2026 | 1.26 | 1.40 | 1.26 | 1.40 | 1.27 | 13.82% | 2,660,321 |
| Apr 13, 2026 | 1.25 | 1.28 | 1.21 | 1.23 | 1.12 | -2.38% | 1,140,296 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.15 | -0.79% | 322,663 |
| Apr 9, 2026 | 1.20 | 1.30 | 1.20 | 1.27 | 1.16 | 4.10% | 1,071,760 |
| Apr 8, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.11 | 7.02% | 867,105 |
| Apr 7, 2026 | 1.15 | 1.16 | 1.10 | 1.14 | 1.04 | -1.72% | 1,829,669 |
| Apr 6, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.06 | -1.69% | 480,965 |
| Apr 2, 2026 | 1.16 | 1.21 | 1.14 | 1.18 | 1.07 | -4.84% | 1,015,751 |
| Apr 1, 2026 | 1.17 | 1.24 | 1.15 | 1.24 | 1.13 | 7.83% | 977,464 |
| Mar 31, 2026 | 1.09 | 1.18 | 1.09 | 1.15 | 1.05 | 7.48% | 1,178,903 |
| Mar 30, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 0.97 | -0.93% | 3,233,389 |
| Mar 27, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 0.98 | 0.93% | 603,098 |
| Mar 26, 2026 | 1.12 | 1.13 | 1.06 | 1.07 | 0.97 | -4.46% | 945,895 |
| Mar 25, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.02 | 3.70% | 1,495,524 |
| Mar 24, 2026 | 1.04 | 1.12 | 1.04 | 1.08 | 0.98 | - | 1,255,642 |
| Mar 23, 2026 | 1.04 | 1.12 | 1.04 | 1.08 | 0.98 | 5.88% | 1,296,380 |
| Mar 20, 2026 | 1.13 | 1.13 | 1.02 | 1.02 | 0.93 | -8.11% | 2,303,879 |
| Mar 19, 2026 | 1.09 | 1.12 | 1.05 | 1.11 | 1.01 | -0.89% | 2,165,226 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.11 | 1.12 | 1.02 | -7.44% | 1,618,692 |
| Mar 17, 2026 | 1.17 | 1.21 | 1.15 | 1.21 | 1.10 | 4.31% | 1,085,603 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.06 | 0.87% | 1,450,307 |
| Mar 13, 2026 | 1.19 | 1.22 | 1.14 | 1.15 | 1.05 | -4.96% | 1,660,337 |