Alphamin Resources Corp. (JSE:APH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,436.00
+106.00 (7.97%)
Dec 5, 2025, 5:00 PM SAST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,429.00 | 1,440.00 | 1,429.00 | 1,438.00 | - | 8.12% | 37,386 |
| Dec 4, 2025 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | -9.77% | 2,095 |
| Dec 3, 2025 | 1,341.00 | 1,474.00 | 1,341.00 | 1,474.00 | 1,474.00 | 10.41% | 600 |
| Dec 2, 2025 | 1,300.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,335.00 | 0.75% | 52,807 |
| Dec 1, 2025 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,325.00 | -0.38% | 4,600 |
| Nov 28, 2025 | 1,334.00 | 1,334.00 | 1,330.00 | 1,330.00 | 1,330.00 | 2.47% | 2,000 |
| Nov 27, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 102,366 |
| Nov 26, 2025 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | - | 96,144 |
| Nov 25, 2025 | 1,298.00 | 1,299.00 | 1,294.00 | 1,298.00 | 1,298.00 | -0.08% | 225,849 |
| Nov 24, 2025 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | -0.08% | 3,786 |
| Nov 21, 2025 | 1,300.00 | 1,339.00 | 1,300.00 | 1,300.00 | 1,300.00 | -2.99% | 4,972 |
| Nov 20, 2025 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.67% | 3,000 |
| Nov 19, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | - | - |
| Nov 18, 2025 | 1,300.00 | 1,349.00 | 1,300.00 | 1,349.00 | 1,299.53 | 3.69% | 516 |
| Nov 17, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,253.29 | 0.15% | 3,850 |
| Nov 14, 2025 | 1,301.00 | 1,301.00 | 1,299.00 | 1,299.00 | 1,251.36 | -1.96% | 48,833 |
| Nov 13, 2025 | 1,384.00 | 1,384.00 | 1,325.00 | 1,325.00 | 1,276.41 | -4.26% | 12,861 |
| Nov 12, 2025 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,333.24 | - | 800 |
| Nov 11, 2025 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,333.24 | 3.28% | 1,911 |
| Nov 10, 2025 | 1,290.86 | 1,290.86 | 1,290.86 | 1,340.00 | 1,290.86 | - | - |
| Nov 7, 2025 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,290.86 | 1.36% | 8,500 |
| Nov 6, 2025 | 1,251.00 | 1,325.00 | 1,251.00 | 1,322.00 | 1,273.52 | 4.42% | 4,462 |
| Nov 5, 2025 | 1,327.00 | 1,360.00 | 1,266.00 | 1,266.00 | 1,219.57 | -3.36% | 8,000 |
| Nov 4, 2025 | 1,359.00 | 1,365.00 | 1,310.00 | 1,310.00 | 1,261.96 | 0.15% | 4,300 |
| Nov 3, 2025 | 1,260.03 | 1,260.03 | 1,260.03 | 1,308.00 | 1,260.03 | - | - |
| Oct 31, 2025 | 1,256.00 | 1,310.00 | 1,256.00 | 1,308.00 | 1,260.03 | -1.65% | 9,986 |
| Oct 30, 2025 | 1,329.00 | 1,330.00 | 1,329.00 | 1,330.00 | 1,281.22 | 4.40% | 1,000 |
| Oct 29, 2025 | 1,227.28 | 1,227.28 | 1,227.28 | 1,274.00 | 1,227.28 | - | - |
| Oct 28, 2025 | 1,252.00 | 1,310.00 | 1,252.00 | 1,274.00 | 1,227.28 | -1.92% | 1,831 |
| Oct 27, 2025 | 1,349.00 | 1,349.00 | 1,299.00 | 1,299.00 | 1,251.36 | -3.71% | 8,377 |
| Oct 24, 2025 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,299.53 | 3.69% | 500 |
| Oct 23, 2025 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,253.29 | 1.09% | 7,040 |
| Oct 22, 2025 | 1,239.80 | 1,239.80 | 1,239.80 | 1,287.00 | 1,239.80 | - | - |
| Oct 21, 2025 | 1,375.00 | 1,375.00 | 1,287.00 | 1,287.00 | 1,239.80 | -10.00% | 2,312 |
| Oct 20, 2025 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,377.55 | 0.35% | 11,780 |
| Oct 17, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,372.74 | 4.78% | 1,940 |
| Oct 16, 2025 | 1,424.00 | 1,425.00 | 1,360.00 | 1,360.00 | 1,310.12 | -2.51% | 57,352 |
| Oct 15, 2025 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,343.84 | -0.36% | 23,866 |
| Oct 14, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,348.65 | - | 1 |
| Oct 13, 2025 | 1,348.66 | 1,348.66 | 1,348.66 | 1,400.00 | 1,348.65 | - | - |
| Oct 10, 2025 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,348.65 | - | 24,269 |
| Oct 9, 2025 | 1,366.00 | 1,400.00 | 1,366.00 | 1,400.00 | 1,348.65 | -2.37% | 9,490 |
| Oct 8, 2025 | 1,427.00 | 1,437.00 | 1,427.00 | 1,434.00 | 1,381.41 | 2.43% | 75,727 |
| Oct 7, 2025 | 1,364.00 | 1,427.00 | 1,364.00 | 1,400.00 | 1,348.65 | 2.64% | 12,872 |
| Oct 6, 2025 | 1,430.00 | 1,430.00 | 1,311.00 | 1,364.00 | 1,313.98 | -0.44% | 35,700 |
| Oct 3, 2025 | 1,327.00 | 1,370.00 | 1,250.00 | 1,370.00 | 1,319.76 | 12.39% | 54,631 |
| Oct 2, 2025 | 1,209.00 | 1,219.00 | 1,209.00 | 1,219.00 | 1,174.29 | 1.50% | 43,895 |
| Oct 1, 2025 | 1,195.00 | 1,201.00 | 1,195.00 | 1,201.00 | 1,156.95 | 1.01% | 11,800 |
| Sep 30, 2025 | 1,000.00 | 1,199.00 | 1,000.00 | 1,189.00 | 1,145.39 | -0.83% | 29,673 |
| Sep 29, 2025 | 1,135.00 | 1,199.00 | 1,135.00 | 1,199.00 | 1,155.03 | -0.08% | 14,841 |
| Sep 26, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,155.99 | - | 23,827 |
| Sep 25, 2025 | 1,275.00 | 1,275.00 | 1,200.00 | 1,200.00 | 1,155.99 | -1.64% | 49,337 |
| Sep 23, 2025 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,175.26 | -4.69% | 1,657 |
| Sep 22, 2025 | 1,323.00 | 1,323.00 | 1,260.00 | 1,280.00 | 1,233.06 | -3.32% | 30,000 |
| Sep 19, 2025 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,275.44 | - | 1,620 |
| Sep 18, 2025 | 1,275.44 | 1,275.44 | 1,275.44 | 1,324.00 | 1,275.44 | - | - |
| Sep 17, 2025 | 1,418.00 | 1,419.00 | 1,324.00 | 1,324.00 | 1,275.44 | - | 24,048 |
| Sep 16, 2025 | 1,380.00 | 1,392.00 | 1,324.00 | 1,324.00 | 1,275.44 | -1.49% | 2,621 |
| Sep 15, 2025 | 1,322.00 | 1,344.00 | 1,322.00 | 1,344.00 | 1,294.71 | 1.74% | 4,375 |
| Sep 12, 2025 | 1,272.55 | 1,272.55 | 1,272.55 | 1,321.00 | 1,272.55 | - | - |
| Sep 11, 2025 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,272.55 | - | 150 |
| Sep 10, 2025 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,272.55 | -7.23% | 5,000 |
| Sep 9, 2025 | 1,432.00 | 1,433.00 | 1,321.00 | 1,424.00 | 1,371.77 | -0.07% | 9,373 |
| Sep 8, 2025 | 1,372.74 | 1,372.74 | 1,372.74 | 1,425.00 | 1,372.74 | - | - |
| Sep 5, 2025 | 1,372.74 | 1,372.74 | 1,372.74 | 1,425.00 | 1,372.74 | - | - |
| Sep 4, 2025 | 1,415.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,372.74 | 7.47% | 1,200 |
| Sep 3, 2025 | 1,277.37 | 1,277.37 | 1,277.37 | 1,326.00 | 1,277.37 | - | - |
| Sep 2, 2025 | 1,450.00 | 1,450.00 | 1,326.00 | 1,326.00 | 1,277.37 | -7.85% | 4,934 |
| Sep 1, 2025 | 1,469.00 | 1,469.00 | 1,425.00 | 1,439.00 | 1,386.22 | -0.76% | 2,200 |
| Aug 29, 2025 | 1,396.82 | 1,396.82 | 1,396.82 | 1,450.00 | 1,396.82 | - | - |
| Aug 28, 2025 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,396.82 | 3.50% | 600 |
| Aug 27, 2025 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,349.62 | -3.38% | 1,000 |
| Aug 26, 2025 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,309.60 | -2.03% | 1,940 |
| Aug 25, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,336.70 | 1.37% | 2,723 |
| Aug 22, 2025 | 1,459.00 | 1,460.00 | 1,459.00 | 1,460.00 | 1,318.64 | 0.21% | 6,800 |
| Aug 21, 2025 | 1,452.00 | 1,457.00 | 1,452.00 | 1,457.00 | 1,315.93 | -0.21% | 6,985 |
| Aug 20, 2025 | 1,456.00 | 1,460.00 | 1,456.00 | 1,460.00 | 1,318.64 | 0.27% | 15,699 |
| Aug 19, 2025 | 1,455.00 | 1,460.00 | 1,451.00 | 1,456.00 | 1,315.02 | 0.41% | 68,799 |
| Aug 18, 2025 | 1,436.00 | 1,450.00 | 1,436.00 | 1,450.00 | 1,309.60 | 3.50% | 2,336 |
| Aug 15, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,401.00 | 1,265.35 | 2.19% | 53,595 |
| Aug 14, 2025 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,238.25 | -0.94% | 37 |
| Aug 13, 2025 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,249.99 | 0.95% | 1,900 |
| Aug 12, 2025 | 1,389.00 | 1,400.00 | 1,371.00 | 1,371.00 | 1,238.25 | 2.31% | 7,687 |
| Aug 11, 2025 | 1,210.25 | 1,210.25 | 1,210.25 | 1,340.00 | 1,210.25 | - | - |
| Aug 8, 2025 | 1,250.00 | 1,340.00 | 1,250.00 | 1,340.00 | 1,210.25 | 9.84% | 39,749 |
| Aug 7, 2025 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,101.87 | -0.08% | 6,131 |
| Aug 6, 2025 | 1,102.78 | 1,102.78 | 1,102.78 | 1,221.00 | 1,102.78 | - | - |
| Aug 5, 2025 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,102.78 | -0.41% | 213 |
| Aug 4, 2025 | 1,215.00 | 1,226.00 | 1,215.00 | 1,226.00 | 1,107.29 | 1.24% | 11,557 |
| Aug 1, 2025 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,093.74 | - | 3,000 |
| Jul 31, 2025 | 1,093.75 | 1,093.75 | 1,093.75 | 1,211.00 | 1,093.74 | - | - |
| Jul 30, 2025 | 1,220.00 | 1,225.00 | 1,210.00 | 1,211.00 | 1,093.74 | -1.94% | 86,000 |
| Jul 29, 2025 | 1,211.00 | 1,235.00 | 1,211.00 | 1,235.00 | 1,115.42 | 1.98% | 30,228 |
| Jul 28, 2025 | 1,249.00 | 1,249.00 | 1,211.00 | 1,211.00 | 1,093.74 | 0.08% | 28,100 |
| Jul 25, 2025 | 1,092.84 | 1,092.84 | 1,092.84 | 1,210.00 | 1,092.84 | - | - |
| Jul 24, 2025 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,092.84 | -3.20% | 2,200 |
| Jul 23, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,128.97 | 2.88% | 1,500 |
| Jul 22, 2025 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,097.36 | 0.41% | 540 |
| Jul 21, 2025 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,092.84 | -0.08% | 16,300 |
| Jul 18, 2025 | 1,211.00 | 1,220.00 | 1,211.00 | 1,211.00 | 1,093.74 | -1.94% | 3,400 |