Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.480
+0.020 (1.37%)
Oct 19, 2026, 12:58 PM EST
Alphamin Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | 1.37% | 965,493 |
| Oct 16, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.82% | 618,588 |
| Oct 15, 2026 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | - | 530,159 |
| Oct 14, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | -3.40% | 433,300 |
| Oct 13, 2026 | 1.50 | 1.50 | 1.43 | 1.47 | 1.47 | 0.68% | 2,280,597 |
| Oct 9, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | 2.10% | 282,067 |
| Oct 8, 2026 | 1.43 | 1.47 | 1.42 | 1.43 | 1.43 | 0.70% | 1,180,365 |
| Oct 7, 2026 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -2.07% | 530,185 |
| Oct 6, 2026 | 1.45 | 1.47 | 1.42 | 1.45 | 1.45 | 5.07% | 1,066,098 |
| Oct 5, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | - | 311,382 |
| Oct 2, 2026 | 1.40 | 1.42 | 1.38 | 1.38 | 1.38 | - | 207,572 |
| Oct 1, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -2.82% | 421,906 |
| Sep 30, 2026 | 1.41 | 1.43 | 1.39 | 1.42 | 1.42 | 2.16% | 372,479 |
| Sep 29, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | 331,610 |
| Sep 28, 2026 | 1.38 | 1.42 | 1.37 | 1.42 | 1.42 | 2.16% | 552,552 |
| Sep 25, 2026 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 295,839 |
| Sep 24, 2026 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 0.72% | 1,174,068 |
| Sep 23, 2026 | 1.44 | 1.44 | 1.38 | 1.39 | 1.39 | -2.80% | 913,595 |
| Sep 22, 2026 | 1.40 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 512,020 |
| Sep 21, 2026 | 1.45 | 1.45 | 1.37 | 1.40 | 1.40 | -2.10% | 376,187 |
| Sep 18, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 451,494 |
| Sep 17, 2026 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | 3.70% | 493,220 |
| Sep 16, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 511,901 |
| Sep 15, 2026 | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | -1.44% | 910,585 |
| Sep 14, 2026 | 1.42 | 1.45 | 1.37 | 1.39 | 1.39 | -2.80% | 2,267,258 |
| Sep 11, 2026 | 1.47 | 1.48 | 1.42 | 1.43 | 1.43 | -2.05% | 937,914 |
| Sep 10, 2026 | 1.48 | 1.49 | 1.46 | 1.46 | 1.46 | -2.67% | 520,378 |
| Sep 9, 2026 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 693,961 |
| Sep 8, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | - | 709,161 |
| Sep 4, 2026 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | -0.66% | 327,706 |
| Sep 3, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 2.72% | 402,378 |
| Sep 2, 2026 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -2.00% | 343,465 |
| Sep 1, 2026 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | - | 521,613 |
| Aug 31, 2026 | 1.52 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 591,359 |
| Aug 28, 2026 | 1.57 | 1.57 | 1.52 | 1.52 | 1.52 | -1.94% | 426,194 |
| Aug 27, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 1.97% | 366,250 |
| Aug 26, 2026 | 1.56 | 1.57 | 1.52 | 1.52 | 1.52 | 0.66% | 418,006 |
| Aug 25, 2026 | 1.49 | 1.55 | 1.49 | 1.51 | 1.51 | - | 757,530 |
| Aug 24, 2026 | 1.49 | 1.51 | 1.46 | 1.51 | 1.51 | 2.72% | 304,196 |
| Aug 21, 2026 | 1.46 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 1,011,893 |
| Aug 20, 2026 | 1.48 | 1.50 | 1.46 | 1.49 | 1.49 | 2.76% | 467,085 |
| Aug 19, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 534,911 |
| Aug 18, 2026 | 1.49 | 1.52 | 1.46 | 1.48 | 1.48 | -1.33% | 634,218 |
| Aug 17, 2026 | 1.54 | 1.55 | 1.50 | 1.50 | 1.50 | -2.60% | 607,461 |
| Aug 14, 2026 | 1.54 | 1.56 | 1.50 | 1.54 | 1.54 | - | 677,839 |
| Aug 13, 2026 | 1.47 | 1.54 | 1.47 | 1.54 | 1.54 | 1.32% | 432,044 |
| Aug 12, 2026 | 1.56 | 1.57 | 1.44 | 1.52 | 1.52 | 1.33% | 1,319,968 |
| Aug 11, 2026 | 1.64 | 1.65 | 1.23 | 1.50 | 1.50 | -9.64% | 4,704,388 |
| Aug 10, 2026 | 1.58 | 1.68 | 1.58 | 1.66 | 1.66 | 6.41% | 4,158,879 |
| Aug 7, 2026 | 1.57 | 1.59 | 1.52 | 1.56 | 1.56 | -1.27% | 978,183 |