Alphamin Resources Corp. (JSE:APH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,735.00
0.00 (0.00%)
Mar 5, 2026, 3:12 PM SAST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,740.00 | 1,740.00 | 1,735.00 | 1,735.00 | 1,735.00 | -0.29% | 87 |
| Mar 4, 2026 | 1,725.00 | 1,750.00 | 1,575.00 | 1,740.00 | 1,740.00 | -0.57% | 27,477 |
| Mar 3, 2026 | 1,748.00 | 1,765.00 | 1,620.00 | 1,750.00 | 1,750.00 | - | 16,848 |
| Mar 2, 2026 | 1,756.00 | 1,756.00 | 1,571.00 | 1,750.00 | 1,750.00 | 4.73% | 17,150 |
| Feb 27, 2026 | 1,645.00 | 1,675.00 | 1,645.00 | 1,671.00 | 1,671.00 | 1.27% | 53,969 |
| Feb 26, 2026 | 1,645.00 | 1,650.00 | 1,645.00 | 1,650.00 | 1,650.00 | 5.03% | 6,503 |
| Feb 25, 2026 | 1,601.00 | 1,650.00 | 1,571.00 | 1,571.00 | 1,571.00 | -1.19% | 12,005 |
| Feb 24, 2026 | 1,586.00 | 1,590.00 | 1,586.00 | 1,590.00 | 1,590.00 | 0.32% | 1,672 |
| Feb 23, 2026 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | - | 6,672 |
| Feb 20, 2026 | 1,460.00 | 1,585.00 | 1,460.00 | 1,585.00 | 1,585.00 | 9.31% | 11,350 |
| Feb 19, 2026 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | - | 7,000 |
| Feb 18, 2026 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,450.00 | 4.47% | 3,000 |
| Feb 17, 2026 | 1,510.00 | 1,510.00 | 1,260.00 | 1,388.00 | 1,388.00 | -8.08% | 29,969 |
| Feb 16, 2026 | 1,590.00 | 1,590.00 | 1,510.00 | 1,510.00 | 1,510.00 | -2.58% | 5,665 |
| Feb 13, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | - | 5,193 |
| Feb 12, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,550.00 | -2.27% | 38,050 |
| Feb 11, 2026 | 1,600.00 | 1,600.00 | 1,586.00 | 1,586.00 | 1,586.00 | -2.10% | 5,717 |
| Feb 10, 2026 | 1,660.00 | 1,660.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1.25% | 6,015 |
| Feb 9, 2026 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.19% | 18,615 |
| Feb 6, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 1,545 |
| Feb 5, 2026 | 1,670.00 | 1,670.00 | 1,597.00 | 1,670.00 | 1,670.00 | - | 4,140 |
| Feb 4, 2026 | 1,645.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,670.00 | 4.38% | 39,597 |
| Feb 3, 2026 | 1,577.00 | 1,714.00 | 1,577.00 | 1,600.00 | 1,600.00 | 1.27% | 15,099 |
| Feb 2, 2026 | 1,700.00 | 1,700.00 | 1,579.00 | 1,580.00 | 1,580.00 | -1.99% | 6,237 |
| Jan 30, 2026 | 1,625.00 | 1,650.00 | 1,576.00 | 1,612.00 | 1,612.00 | -6.55% | 20,530 |
| Jan 29, 2026 | 1,718.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1.41% | 5,000 |
| Jan 28, 2026 | 1,690.00 | 1,702.00 | 1,627.00 | 1,701.00 | 1,701.00 | 0.65% | 42,704 |
| Jan 27, 2026 | 1,685.00 | 1,690.00 | 1,626.00 | 1,690.00 | 1,690.00 | 0.90% | 10,043 |
| Jan 26, 2026 | 1,644.00 | 1,675.00 | 1,601.00 | 1,675.00 | 1,675.00 | 2.45% | 35,815 |
| Jan 23, 2026 | 1,640.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,635.00 | - | 13,000 |
| Jan 22, 2026 | 1,669.00 | 1,675.00 | 1,630.00 | 1,635.00 | 1,635.00 | 2.51% | 29,651 |
| Jan 21, 2026 | 1,697.00 | 1,697.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.31% | 38,301 |
| Jan 20, 2026 | 1,694.00 | 1,694.00 | 1,590.00 | 1,590.00 | 1,590.00 | -6.42% | 63,527 |
| Jan 19, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1.43% | 6,400 |
| Jan 16, 2026 | 1,650.00 | 1,748.00 | 1,566.00 | 1,675.00 | 1,675.00 | -6.94% | 45,822 |
| Jan 15, 2026 | 1,800.00 | 1,900.00 | 1,701.00 | 1,800.00 | 1,800.00 | 0.22% | 23,950 |
| Jan 14, 2026 | 1,740.00 | 1,805.00 | 1,700.00 | 1,796.00 | 1,796.00 | 5.65% | 35,873 |
| Jan 13, 2026 | 1,550.00 | 1,750.00 | 1,550.00 | 1,700.00 | 1,700.00 | 13.41% | 38,819 |
| Jan 12, 2026 | 1,480.00 | 1,499.00 | 1,480.00 | 1,499.00 | 1,499.00 | 2.32% | 24,431 |
| Jan 9, 2026 | 1,479.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,465.00 | -1.01% | 10,728 |
| Jan 8, 2026 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,480.00 | 1.37% | 22,498 |
| Jan 7, 2026 | 1,480.00 | 1,480.00 | 1,452.00 | 1,460.00 | 1,460.00 | 0.62% | 5,214 |
| Jan 6, 2026 | 1,479.00 | 1,480.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.96% | 25,376 |
| Jan 5, 2026 | 1,452.00 | 1,480.00 | 1,451.00 | 1,480.00 | 1,480.00 | 1.37% | 26,923 |
| Jan 2, 2026 | 1,459.00 | 1,480.00 | 1,451.00 | 1,460.00 | 1,460.00 | -1.35% | 50,979 |
| Dec 31, 2025 | 1,460.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,480.00 | 2.07% | 15,764 |
| Dec 30, 2025 | 1,450.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,450.00 | -2.03% | 7,195 |
| Dec 29, 2025 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.27% | 61 |
| Dec 24, 2025 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | - | - |
| Dec 23, 2025 | 1,439.00 | 1,485.00 | 1,439.00 | 1,484.00 | 1,484.00 | 4.58% | 16,008 |
| Dec 22, 2025 | 1,419.00 | 1,420.00 | 1,417.00 | 1,419.00 | 1,419.00 | - | 40,104 |
| Dec 19, 2025 | 1,419.00 | 1,420.00 | 1,411.00 | 1,419.00 | 1,419.00 | 1.36% | 15,100 |
| Dec 18, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 2.94% | 504 |
| Dec 17, 2025 | 1,350.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,360.00 | -4.09% | 11,480 |
| Dec 15, 2025 | 1,419.00 | 1,420.00 | 1,361.00 | 1,418.00 | 1,418.00 | -0.14% | 3,757 |
| Dec 12, 2025 | 1,410.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,420.00 | 4.41% | 2,108 |
| Dec 11, 2025 | 1,384.00 | 1,430.00 | 1,360.00 | 1,360.00 | 1,360.00 | -4.90% | 13,100 |
| Dec 10, 2025 | 1,419.00 | 1,430.00 | 1,419.00 | 1,430.00 | 1,430.00 | 3.85% | 3,006 |
| Dec 9, 2025 | 1,420.00 | 1,435.00 | 1,353.00 | 1,377.00 | 1,377.00 | -3.03% | 16,325 |
| Dec 8, 2025 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.05% | 1,870 |
| Dec 5, 2025 | 1,429.00 | 1,440.00 | 1,420.00 | 1,435.00 | 1,435.00 | 7.89% | 54,726 |
| 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 | - | - |