Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.450
-0.030 (-2.03%)
Aug 19, 2026, 4:00 PM EST
Alphamin Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,704,288 |
| 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% | 607,236 |
| 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 |
| Jul 16, 2026 | 1.42 | 1.42 | 1.37 | 1.42 | 1.42 | -0.70% | 521,277 |
| Jul 15, 2026 | 1.43 | 1.44 | 1.38 | 1.43 | 1.43 | -0.69% | 1,144,192 |
| Jul 14, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 4.35% | 462,087 |
| Jul 13, 2026 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | - | 674,659 |
| Jul 10, 2026 | 1.43 | 1.43 | 1.37 | 1.38 | 1.38 | -2.82% | 917,795 |
| Jul 9, 2026 | 1.45 | 1.45 | 1.41 | 1.42 | 1.42 | 1.43% | 420,099 |
| Jul 8, 2026 | 1.43 | 1.43 | 1.38 | 1.40 | 1.40 | -3.45% | 630,752 |
| Jul 7, 2026 | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | 0.69% | 963,066 |
| Jul 6, 2026 | 1.55 | 1.60 | 1.44 | 1.44 | 1.44 | -5.26% | 2,933,723 |
| Jul 3, 2026 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 2.01% | 325,689 |
| 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 |