Alphamin Resources Corp. (JSE:APH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,750.00
+10.00 (0.57%)
Apr 28, 2026, 9:05 AM SAST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.57% | 313,428 |
| Apr 23, 2026 | 1,690.00 | 1,750.00 | 1,690.00 | 1,750.00 | 1,750.00 | -1.13% | 2,209 |
| Apr 22, 2026 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | - | - |
| Apr 21, 2026 | 1,770.00 | 1,770.00 | 1,660.00 | 1,770.00 | 1,770.00 | 2.91% | 2,278 |
| Apr 20, 2026 | 1,750.00 | 1,760.00 | 1,720.00 | 1,720.00 | 1,720.00 | -1.71% | 703,579 |
| Apr 17, 2026 | 1,700.00 | 1,765.00 | 1,673.00 | 1,750.00 | 1,750.00 | 2.94% | 3,379 |
| Apr 16, 2026 | 1,602.00 | 1,790.00 | 1,602.00 | 1,700.00 | 1,700.00 | -2.91% | 44,800 |
| Apr 15, 2026 | 1,700.00 | 1,751.00 | 1,697.00 | 1,751.00 | 1,751.00 | 4.85% | 17,997 |
| Apr 14, 2026 | 1,630.00 | 1,700.00 | 1,630.00 | 1,670.00 | 1,670.00 | 2.45% | 14,670 |
| Apr 13, 2026 | 1,570.00 | 1,790.00 | 1,570.00 | 1,630.00 | 1,630.00 | 4.29% | 13,496 |
| Apr 10, 2026 | 1,516.00 | 1,660.00 | 1,516.00 | 1,563.00 | 1,563.00 | 4.34% | 16,276 |
| Apr 9, 2026 | 1,425.00 | 1,498.00 | 1,419.00 | 1,498.00 | 1,498.00 | 5.12% | 31,730 |
| Apr 8, 2026 | 1,440.00 | 1,440.00 | 1,424.00 | 1,425.00 | 1,425.00 | -0.07% | 169,700 |
| Apr 7, 2026 | 1,484.00 | 1,497.00 | 1,391.00 | 1,426.00 | 1,426.00 | -6.12% | 25,954 |
| Apr 2, 2026 | 1,450.00 | 1,519.00 | 1,449.00 | 1,519.00 | 1,519.00 | 6.15% | 21,212 |
| Apr 1, 2026 | 1,433.00 | 1,449.00 | 1,343.00 | 1,431.00 | 1,431.00 | -0.28% | 96,017 |
| Mar 31, 2026 | 1,429.00 | 1,444.00 | 1,350.00 | 1,435.00 | 1,435.00 | 0.35% | 26,618 |
| Mar 30, 2026 | 1,400.00 | 1,454.00 | 1,400.00 | 1,430.00 | 1,430.00 | 2.73% | 10,315 |
| Mar 27, 2026 | 1,390.00 | 1,400.00 | 1,390.00 | 1,392.00 | 1,392.00 | -2.32% | 14,272 |
| Mar 26, 2026 | 1,480.00 | 1,480.00 | 1,424.00 | 1,425.00 | 1,425.00 | 1.06% | 16,619 |
| Mar 25, 2026 | 1,351.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,410.00 | -0.70% | 48,852 |
| Mar 24, 2026 | 1,404.00 | 1,424.00 | 1,361.00 | 1,420.00 | 1,420.00 | 1.14% | 22,320 |
| Mar 23, 2026 | 1,400.00 | 1,439.00 | 1,400.00 | 1,404.00 | 1,404.00 | -2.50% | 11,264 |
| Mar 20, 2026 | 1,435.00 | 1,474.00 | 1,435.00 | 1,440.00 | 1,440.00 | -2.31% | 36,924 |
| Mar 19, 2026 | 1,423.00 | 1,479.00 | 1,351.00 | 1,474.00 | 1,474.00 | -3.03% | 16,348 |
| Mar 18, 2026 | 1,499.00 | 1,597.00 | 1,451.00 | 1,520.00 | 1,520.00 | -4.82% | 2,726 |
| Mar 17, 2026 | 1,471.00 | 1,597.00 | 1,450.00 | 1,597.00 | 1,597.00 | 6.47% | 30,849 |
| Mar 16, 2026 | 1,525.00 | 1,598.00 | 1,460.00 | 1,500.00 | 1,500.00 | - | 11,216 |
| Mar 13, 2026 | 1,451.00 | 1,505.00 | 1,451.00 | 1,500.00 | 1,500.00 | - | 51,330 |
| Mar 12, 2026 | 1,558.00 | 1,569.00 | 1,500.00 | 1,500.00 | 1,500.00 | -4.46% | 83,103 |
| Mar 11, 2026 | 1,540.00 | 1,570.00 | 1,521.00 | 1,570.00 | 1,570.00 | 4.18% | 17,912 |
| Mar 10, 2026 | 1,538.00 | 1,574.00 | 1,507.00 | 1,507.00 | 1,507.00 | -2.02% | 38,121 |
| Mar 9, 2026 | 1,500.00 | 1,597.00 | 1,500.00 | 1,538.00 | 1,538.00 | -3.88% | 6,528 |
| Mar 6, 2026 | 1,601.00 | 1,613.00 | 1,600.00 | 1,600.00 | 1,600.00 | -7.78% | 22,679 |
| 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 |