Alphamin Resources Corp. (TSXV:AFM)
Canada · Delayed Price · Currency is CAD 1.450
+0.050 (3.57%)
Jun 15, 2026, 4:00 PM EST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.26 | 2.22% | 840,992 |
| Apr 21, 2026 | 1.39 | 1.40 | 1.32 | 1.35 | 1.23 | -1.46% | 698,999 |
| Apr 20, 2026 | 1.33 | 1.38 | 1.31 | 1.37 | 1.25 | - | 819,784 |
| Apr 17, 2026 | 1.40 | 1.43 | 1.35 | 1.37 | 1.25 | - | 1,367,553 |
| Apr 16, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.25 | 2.24% | 282,610 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.22 | -4.29% | 1,019,129 |
| Apr 14, 2026 | 1.26 | 1.40 | 1.26 | 1.40 | 1.27 | 13.82% | 2,660,321 |
| Apr 13, 2026 | 1.25 | 1.28 | 1.21 | 1.23 | 1.12 | -2.38% | 1,140,296 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.15 | -0.79% | 322,663 |
| Apr 9, 2026 | 1.20 | 1.30 | 1.20 | 1.27 | 1.16 | 4.10% | 1,071,760 |
| Apr 8, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.11 | 7.02% | 867,105 |
| Apr 7, 2026 | 1.15 | 1.16 | 1.10 | 1.14 | 1.04 | -1.72% | 1,829,669 |
| Apr 6, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.06 | -1.69% | 480,965 |