Alpha Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.72	0.74	0.70	0.74	0.74	2.78%	14,000
Dec 19, 2024	0.74	0.74	0.72	0.72	0.72	-6.49%	11,680
Dec 18, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Dec 17, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Dec 16, 2024	0.75	0.78	0.75	0.77	0.77	2.67%	16,700
Dec 13, 2024	0.77	0.77	0.75	0.75	0.75	-3.85%	10,000
Dec 12, 2024	0.78	0.78	0.78	0.78	0.78	-2.50%	10,500
Dec 11, 2024	0.80	0.80	0.80	0.80	0.80	2.56%	3,500
Dec 10, 2024	0.79	0.79	0.78	0.78	0.78	-1.27%	8,920
Dec 9, 2024	0.80	0.80	0.79	0.79	0.79	-	4,000
Dec 6, 2024	0.79	0.79	0.79	0.79	0.79	-	-
Dec 5, 2024	0.81	0.81	0.79	0.79	0.79	-3.66%	9,264
Dec 4, 2024	0.80	0.82	0.77	0.82	0.82	2.50%	40,000
Dec 3, 2024	0.87	0.87	0.80	0.80	0.80	-13.04%	5,000
Dec 2, 2024	0.92	0.92	0.92	0.92	0.92	-	-
Nov 29, 2024	0.78	0.92	0.73	0.92	0.92	13.58%	48,565
Nov 28, 2024	0.79	0.81	0.79	0.81	0.81	-3.57%	4,500
Nov 27, 2024	0.84	0.84	0.84	0.84	0.84	-	-
Nov 26, 2024	0.84	0.84	0.84	0.84	0.84	-	-
Nov 25, 2024	0.84	0.85	0.84	0.84	0.84	-2.33%	2,500
Nov 22, 2024	0.84	0.86	0.84	0.86	0.86	-	2,797
Nov 21, 2024	0.82	0.86	0.78	0.86	0.86	4.88%	26,011
Nov 20, 2024	0.82	0.82	0.82	0.82	0.82	1.23%	519
Nov 19, 2024	0.83	0.83	0.81	0.81	0.81	1.25%	9,500
Nov 18, 2024	0.81	0.81	0.80	0.80	0.80	1.27%	3,085
Nov 15, 2024	0.81	0.81	0.79	0.79	0.79	-8.14%	9,280
Nov 14, 2024	0.78	0.86	0.78	0.86	0.86	8.86%	1,660
Nov 13, 2024	0.79	0.80	0.77	0.79	0.79	14.49%	23,000
Nov 12, 2024	0.69	0.69	0.69	0.69	0.69	1.47%	900
Nov 11, 2024	0.76	0.76	0.68	0.68	0.68	-2.86%	5,130
Nov 8, 2024	0.71	0.71	0.70	0.70	0.70	-1.41%	21,220
Nov 7, 2024	0.71	0.71	0.71	0.71	0.71	-	-
Nov 6, 2024	0.72	0.72	0.71	0.71	0.71	-1.39%	14,434
Nov 5, 2024	0.72	0.72	0.72	0.72	0.72	-	-
Nov 4, 2024	0.72	0.72	0.72	0.72	0.72	-	-
Nov 1, 2024	0.74	0.74	0.72	0.72	0.72	-2.70%	4,500
Oct 31, 2024	0.74	0.74	0.74	0.74	0.74	-	1,420
Oct 30, 2024	0.74	0.74	0.74	0.74	0.74	2.78%	1,000
Oct 29, 2024	0.74	0.75	0.72	0.72	0.72	-1.37%	8,260
Oct 28, 2024	0.75	0.77	0.70	0.73	0.73	-6.41%	35,376
Oct 25, 2024	0.78	0.78	0.77	0.78	0.78	-	7,951
Oct 24, 2024	0.90	0.91	0.77	0.78	0.78	-8.24%	18,500
Oct 23, 2024	0.84	0.85	0.84	0.85	0.85	-4.49%	10,657
Oct 22, 2024	0.89	0.89	0.89	0.89	0.89	4.71%	500
Oct 21, 2024	0.87	0.88	0.85	0.85	0.85	-3.41%	5,490
Oct 18, 2024	0.86	0.88	0.85	0.88	0.88	-	3,800
Oct 17, 2024	0.87	0.88	0.86	0.88	0.88	-	10,000
Oct 16, 2024	0.90	0.90	0.88	0.88	0.88	-	6,750
Oct 15, 2024	0.90	0.90	0.88	0.88	0.88	-1.12%	5,827
Oct 11, 2024	0.89	0.89	0.89	0.89	0.89	2.30%	500
Oct 10, 2024	0.88	0.89	0.87	0.87	0.87	-1.14%	2,465
Oct 9, 2024	0.90	0.90	0.88	0.88	0.88	-2.22%	6,500
Oct 8, 2024	0.86	0.90	0.86	0.90	0.90	4.65%	3,500
Oct 7, 2024	0.89	0.89	0.85	0.86	0.86	-5.49%	8,500
Oct 4, 2024	0.91	0.91	0.91	0.91	0.91	-	-
Oct 3, 2024	0.91	0.91	0.91	0.91	0.91	7.06%	2,500
Oct 2, 2024	0.85	0.85	0.85	0.85	0.85	-4.49%	1,000
Oct 1, 2024	0.89	0.89	0.89	0.89	0.89	-	-
Sep 30, 2024	0.89	0.89	0.89	0.89	0.89	-	-
Sep 27, 2024	0.89	0.89	0.89	0.89	0.89	-	-
Sep 26, 2024	0.89	0.89	0.89	0.89	0.89	-	-
Sep 25, 2024	0.89	0.89	0.89	0.89	0.89	3.49%	500
Sep 24, 2024	0.84	0.86	0.83	0.86	0.86	6.17%	3,500
Sep 23, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Sep 20, 2024	0.81	0.81	0.81	0.81	0.81	-	-
Sep 19, 2024	0.81	0.81	0.81	0.81	0.81	1.25%	1,000
Sep 18, 2024	0.76	0.88	0.73	0.80	0.80	-	29,700
Sep 17, 2024	0.89	0.89	0.80	0.80	0.80	-5.88%	7,500
Sep 16, 2024	0.85	0.85	0.85	0.85	0.85	-	-
Sep 13, 2024	0.85	0.85	0.85	0.85	0.85	-	2,500
Sep 12, 2024	0.84	0.85	0.84	0.85	0.85	1.19%	8,491
Sep 11, 2024	0.84	0.84	0.84	0.84	0.84	-	-
Sep 10, 2024	0.84	0.84	0.84	0.84	0.84	-1.18%	1,999
Sep 9, 2024	0.85	0.85	0.85	0.85	0.85	-	8,200
Sep 6, 2024	0.89	0.90	0.85	0.85	0.85	-5.56%	8,626
Sep 5, 2024	0.91	0.91	0.90	0.90	0.90	-3.23%	2,022
Sep 4, 2024	0.93	0.93	0.93	0.93	0.93	-	-
Sep 3, 2024	0.94	0.95	0.93	0.93	0.93	-1.06%	2,220
Aug 30, 2024	0.94	0.94	0.94	0.94	0.94	1.08%	1,000
Aug 29, 2024	0.93	0.93	0.93	0.93	0.93	-	-
Aug 28, 2024	0.93	0.93	0.93	0.93	0.93	-	-
Aug 27, 2024	0.93	0.93	0.93	0.93	0.93	-2.11%	7,000
Aug 26, 2024	0.95	0.95	0.95	0.95	0.95	-	1,070
Aug 23, 2024	0.88	0.95	0.85	0.95	0.95	6.74%	8,175
Aug 22, 2024	0.89	0.89	0.89	0.89	0.89	-	-
Aug 21, 2024	0.93	0.93	0.89	0.89	0.89	-6.32%	3,000
Aug 20, 2024	0.99	0.99	0.95	0.95	0.95	-4.04%	12,720
Aug 19, 2024	0.99	0.99	0.99	0.99	0.99	4.21%	500
Aug 16, 2024	0.95	0.95	0.95	0.95	0.95	-	-
Aug 15, 2024	0.96	0.96	0.91	0.95	0.95	-	13,000
Aug 14, 2024	1.02	1.02	0.92	0.95	0.95	-12.84%	4,100
Aug 13, 2024	1.09	1.09	1.09	1.09	1.09	-	-
Aug 12, 2024	1.09	1.09	1.09	1.09	1.09	-	-
Aug 9, 2024	1.09	1.09	1.09	1.09	1.09	-	10,400
Aug 8, 2024	1.06	1.09	1.06	1.09	1.09	9.00%	2,000
Aug 7, 2024	0.96	1.00	0.96	1.00	1.00	-	1,100
Aug 6, 2024	1.01	1.01	1.00	1.00	1.00	-6.54%	1,200
Aug 2, 2024	1.04	1.07	1.04	1.07	1.07	-	3,750
Aug 1, 2024	1.04	1.07	1.04	1.07	1.07	3.88%	1,300
Jul 31, 2024	1.03	1.03	1.03	1.03	1.03	-	-