Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.420
+0.030 (2.16%)
Sep 28, 2026, 4:00 PM EST
Alphamin Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 1.51 | 1.58 | 1.48 | 1.58 | 1.58 | 5.33% | 1,136,099 |
| Aug 5, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 649,196 |
| Aug 4, 2026 | 1.47 | 1.50 | 1.46 | 1.49 | 1.49 | 1.36% | 1,268,448 |
| Jul 31, 2026 | 1.47 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 1,532,337 |
| Jul 30, 2026 | 1.46 | 1.47 | 1.42 | 1.44 | 1.44 | 0.70% | 848,766 |
| Jul 29, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 469,754 |
| Jul 28, 2026 | 1.46 | 1.46 | 1.42 | 1.44 | 1.44 | -2.04% | 282,174 |
| Jul 27, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 1.38% | 392,096 |
| Jul 24, 2026 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | 1.40% | 174,226 |
| Jul 23, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -4.67% | 417,175 |
| Jul 22, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 6.38% | 608,436 |
| Jul 21, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 2.17% | 555,164 |
| Jul 20, 2026 | 1.40 | 1.40 | 1.37 | 1.38 | 1.38 | 0.73% | 297,921 |
| Jul 17, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.37 | -3.52% | 461,551 |