Alphamin Resources Corp. (TSXV:AFM)
Canada
· Delayed Price · Currency is CAD 1.070
-0.010 (-0.93%)
Aug 15, 2025, 3:59 PM EDT
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 234,582 |
| Aug 14, 2025 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | -0.92% | 756,400 |
| Aug 13, 2025 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 1.87% | 1,104,520 |
| Aug 12, 2025 | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | -0.93% | 562,600 |
| Aug 11, 2025 | 0.97 | 1.10 | 0.96 | 1.08 | 1.08 | 8.00% | 3,280,921 |
| Aug 8, 2025 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 2,158,300 |
| Aug 7, 2025 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 1.64% | 276,800 |
| Aug 6, 2025 | 0.93 | 0.93 | 0.91 | 0.92 | 0.92 | -0.54% | 99,840 |
| Aug 5, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -1.60% | 230,928 |
| Aug 1, 2025 | 0.95 | 0.95 | 0.91 | 0.94 | 0.94 | 1.63% | 305,236 |
| Jul 31, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -4.17% | 400,300 |
| Jul 30, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | -1.03% | 509,700 |
| Jul 29, 2025 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | - | 455,201 |
| Jul 28, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -1.02% | 122,600 |
| Jul 25, 2025 | 0.95 | 0.99 | 0.95 | 0.98 | 0.98 | 1.03% | 501,100 |
| Jul 24, 2025 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 2.11% | 161,000 |
| Jul 23, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -5.00% | 653,012 |
| Jul 22, 2025 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 4.17% | 706,900 |
| Jul 21, 2025 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | -2.04% | 293,900 |
| Jul 18, 2025 | 0.94 | 1.00 | 0.94 | 0.98 | 0.98 | 1.03% | 356,100 |
| Jul 17, 2025 | 0.94 | 0.97 | 0.93 | 0.97 | 0.97 | 3.19% | 307,243 |
| Jul 16, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 1.08% | 341,300 |
| Jul 15, 2025 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -3.63% | 579,900 |
| Jul 14, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 2.12% | 303,029 |
| Jul 11, 2025 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | -3.57% | 266,100 |
| Jul 10, 2025 | 0.96 | 0.98 | 0.91 | 0.98 | 0.98 | 5.38% | 1,062,700 |
| Jul 9, 2025 | 0.90 | 0.93 | 0.89 | 0.93 | 0.93 | 3.33% | 353,133 |
| Jul 8, 2025 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | - | 246,033 |
| Jul 7, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 1.12% | 247,700 |
| Jul 4, 2025 | 0.90 | 0.91 | 0.87 | 0.89 | 0.89 | - | 284,600 |
| Jul 3, 2025 | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 2.30% | 420,027 |
| Jul 2, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 1,324,000 |
| Jun 30, 2025 | 0.83 | 0.86 | 0.82 | 0.86 | 0.86 | 5.52% | 561,613 |
| Jun 27, 2025 | 0.85 | 0.86 | 0.81 | 0.82 | 0.82 | -2.98% | 454,700 |
| Jun 26, 2025 | 0.84 | 0.86 | 0.83 | 0.84 | 0.84 | 0.60% | 852,200 |
| Jun 25, 2025 | 0.83 | 0.84 | 0.82 | 0.84 | 0.84 | 0.60% | 23,710 |
| Jun 24, 2025 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | 0.61% | 697,700 |
| Jun 23, 2025 | 0.80 | 0.84 | 0.80 | 0.83 | 0.83 | 3.12% | 501,200 |
| Jun 20, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | 0.80 | -6.98% | 733,240 |
| Jun 19, 2025 | 0.82 | 0.86 | 0.82 | 0.86 | 0.86 | 2.38% | 144,800 |
| Jun 18, 2025 | 0.87 | 0.87 | 0.83 | 0.84 | 0.84 | -3.45% | 220,816 |
| Jun 17, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | - | 872,545 |
| Jun 16, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 1.16% | 186,100 |
| Jun 13, 2025 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | -1.15% | 541,343 |
| Jun 12, 2025 | 0.87 | 0.88 | 0.85 | 0.87 | 0.87 | 2.35% | 271,937 |
| Jun 11, 2025 | 0.81 | 0.86 | 0.80 | 0.85 | 0.85 | 3.66% | 1,127,440 |
| Jun 10, 2025 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | 2.50% | 518,328 |
| Jun 9, 2025 | 0.80 | 0.82 | 0.77 | 0.80 | 0.80 | -1.84% | 838,709 |
| Jun 6, 2025 | 0.82 | 0.86 | 0.81 | 0.82 | 0.82 | -4.12% | 411,509 |
| Jun 5, 2025 | 0.82 | 0.85 | 0.78 | 0.85 | 0.85 | -1.16% | 1,893,335 |