Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.520
+0.030 (2.01%)
Jul 3, 2026, 4:00 PM EST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.48 | 1.53 | 1.48 | 1.51 | - | 1.34% | 227,571 |
| Jul 2, 2026 | 1.50 | 1.58 | 1.44 | 1.49 | 1.49 | - | 1,128,377 |
| Jun 30, 2026 | 1.49 | 1.49 | 1.46 | 1.49 | 1.49 | 2.05% | 194,436 |
| Jun 29, 2026 | 1.50 | 1.50 | 1.45 | 1.46 | 1.46 | -2.67% | 620,318 |
| Jun 26, 2026 | 1.42 | 1.50 | 1.42 | 1.50 | 1.50 | 5.63% | 960,249 |
| Jun 25, 2026 | 1.45 | 1.46 | 1.41 | 1.42 | 1.42 | -0.70% | 338,366 |
| Jun 24, 2026 | 1.49 | 1.49 | 1.40 | 1.43 | 1.43 | -4.03% | 826,456 |
| Jun 23, 2026 | 1.45 | 1.49 | 1.44 | 1.49 | 1.49 | -0.67% | 589,223 |
| Jun 22, 2026 | 1.50 | 1.51 | 1.47 | 1.50 | 1.50 | - | 587,380 |
| Jun 19, 2026 | 1.47 | 1.51 | 1.45 | 1.50 | 1.50 | 3.45% | 991,258 |
| Jun 18, 2026 | 1.45 | 1.47 | 1.41 | 1.45 | 1.45 | 1.40% | 606,542 |
| Jun 17, 2026 | 1.43 | 1.47 | 1.41 | 1.43 | 1.43 | 1.42% | 808,118 |
| Jun 16, 2026 | 1.44 | 1.44 | 1.40 | 1.41 | 1.41 | -2.76% | 565,200 |
| Jun 15, 2026 | 1.44 | 1.45 | 1.39 | 1.45 | 1.45 | 3.57% | 4,393,311 |
| Jun 12, 2026 | 1.42 | 1.42 | 1.37 | 1.40 | 1.40 | -0.71% | 345,726 |
| Jun 11, 2026 | 1.39 | 1.42 | 1.35 | 1.41 | 1.41 | 2.17% | 4,892,691 |
| Jun 10, 2026 | 1.34 | 1.40 | 1.32 | 1.38 | 1.38 | 2.22% | 4,274,060 |
| Jun 9, 2026 | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -2.17% | 5,110,222 |
| Jun 8, 2026 | 1.37 | 1.42 | 1.37 | 1.38 | 1.38 | 1.47% | 448,814 |
| Jun 5, 2026 | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -4.90% | 1,416,812 |
| Jun 4, 2026 | 1.40 | 1.46 | 1.40 | 1.43 | 1.43 | 2.14% | 1,461,493 |
| Jun 3, 2026 | 1.45 | 1.48 | 1.37 | 1.40 | 1.40 | -6.04% | 2,044,922 |
| Jun 2, 2026 | 1.38 | 1.51 | 1.38 | 1.49 | 1.49 | 9.56% | 6,001,143 |
| Jun 1, 2026 | 1.33 | 1.38 | 1.32 | 1.36 | 1.36 | 1.49% | 850,244 |
| May 29, 2026 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 975,381 |
| May 28, 2026 | 1.33 | 1.34 | 1.29 | 1.31 | 1.31 | -1.50% | 1,115,406 |
| May 27, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 1.14% | 783,356 |
| May 26, 2026 | 1.37 | 1.37 | 1.31 | 1.32 | 1.32 | -4.01% | 707,211 |
| 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 |