Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.220
+0.040 (3.39%)
Nov 6, 2026, 4:00 PM EST
Alphamin Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.18 | 1.26 | 1.18 | 1.22 | 1.22 | 3.39% | 343,059 |
| Nov 5, 2026 | 1.28 | 1.28 | 1.15 | 1.18 | 1.18 | -7.09% | 1,245,748 |
| Nov 4, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | 1.60% | 136,918 |
| Nov 3, 2026 | 1.27 | 1.28 | 1.25 | 1.25 | 1.25 | -1.57% | 871,675 |
| Nov 2, 2026 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 865,694 |
| Oct 30, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -3.10% | 738,947 |
| Oct 29, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 385,731 |
| Oct 28, 2026 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | 0.78% | 392,364 |
| Oct 27, 2026 | 1.29 | 1.31 | 1.29 | 1.29 | 1.29 | 0.78% | 292,460 |
| Oct 26, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 267,121 |
| Oct 23, 2026 | 1.34 | 1.36 | 1.25 | 1.28 | 1.28 | 0.79% | 1,713,587 |
| Oct 22, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.27 | -6.04% | 1,672,674 |
| Oct 21, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.35 | -0.67% | 656,922 |
| Oct 20, 2026 | 1.49 | 1.50 | 1.45 | 1.50 | 1.36 | - | 814,092 |
| Oct 19, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.36 | 2.74% | 1,161,103 |
| Oct 16, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.32 | 2.82% | 618,588 |
| Oct 15, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.29 | - | 530,159 |
| Oct 14, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.29 | -3.40% | 433,300 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | 1.33 | 0.68% | 2,280,597 |
| Oct 9, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.32 | 2.10% | 282,067 |
| Oct 8, 2026 | 1.43 | 1.47 | 1.42 | 1.43 | 1.30 | 0.70% | 1,180,365 |
| Oct 7, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.29 | -2.07% | 530,185 |
| Oct 6, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.32 | 5.07% | 1,068,398 |
| Oct 5, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.25 | - | 311,382 |
| Oct 2, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.25 | - | 207,572 |
| Oct 1, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.25 | -2.82% | 421,906 |
| Sep 30, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.29 | 2.16% | 372,479 |
| Sep 29, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.26 | -2.11% | 331,610 |
| Sep 28, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.29 | 2.16% | 552,552 |
| Sep 25, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.26 | -0.71% | 295,839 |
| Sep 24, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.27 | 0.72% | 1,174,068 |
| Sep 23, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.26 | -2.80% | 913,595 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.30 | 2.14% | 512,020 |
| Sep 21, 2026 | 1.45 | 1.45 | 1.37 | 1.40 | 1.27 | -2.10% | 376,187 |
| Sep 18, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.30 | 2.14% | 451,494 |
| Sep 17, 2026 | 1.36 | 1.43 | 1.36 | 1.40 | 1.27 | 3.70% | 493,220 |
| Sep 16, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.22 | -1.46% | 511,901 |
| Sep 15, 2026 | 1.37 | 1.38 | 1.33 | 1.37 | 1.24 | -1.44% | 910,585 |
| Sep 14, 2026 | 1.42 | 1.45 | 1.37 | 1.39 | 1.26 | -2.80% | 2,267,258 |
| Sep 11, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.30 | -2.05% | 937,914 |
| Sep 10, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.32 | -2.67% | 520,378 |
| Sep 9, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.36 | - | 693,961 |
| Sep 8, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.36 | - | 709,161 |
| Sep 4, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.36 | -0.66% | 327,706 |
| Sep 3, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.37 | 2.72% | 402,378 |
| Sep 2, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.33 | -2.00% | 343,465 |
| Sep 1, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.36 | - | 521,613 |
| Aug 31, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.36 | -1.32% | 591,359 |
| Aug 28, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.38 | -1.94% | 426,194 |
| Aug 27, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.41 | 1.97% | 366,250 |