Skip to main content
Alphamin Resources Corp. (TSXV:AFM)
Canada flag Canada · Delayed Price · Currency is CAD
1.150
0.00 (0.00%)
At close: Dec 5, 2025

Alphamin Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.151.171.141.151.15-406,161
Dec 4, 20251.151.171.121.151.15-1,686,816
Dec 3, 20251.121.171.111.151.153.60%1,114,220
Dec 2, 20251.111.121.091.111.112.78%755,351
Dec 1, 20251.111.111.071.081.08-2.70%238,931
Nov 28, 20251.061.121.061.111.114.23%765,819
Nov 27, 20251.041.081.041.071.071.43%944,354
Nov 26, 20251.021.051.021.051.052.94%316,146
Nov 25, 20251.021.021.001.021.022.00%1,045,112
Nov 24, 20251.011.020.991.001.00-1,132,018
Nov 21, 20251.001.020.991.001.00-4.76%369,384
Nov 20, 20251.051.061.021.051.01-1,282,698
Nov 19, 20251.051.061.041.051.01-182,818
Nov 18, 20251.051.061.041.051.010.48%116,784
Nov 17, 20251.091.091.031.051.01-4.13%546,383
Nov 14, 20251.061.091.041.091.050.93%197,475
Nov 13, 20251.091.091.071.081.04-321,327
Nov 12, 20251.081.091.071.081.04-340,482
Nov 11, 20251.051.081.041.081.044.35%419,108
Nov 10, 20251.031.051.031.041.001.47%823,845
Nov 7, 20251.021.031.011.020.98-396,477
Nov 6, 20251.041.041.021.020.98-1.45%125,799
Nov 5, 20251.041.051.011.041.00-0.48%506,049
Nov 4, 20251.071.081.041.041.00-1.89%251,038
Nov 3, 20251.081.091.061.061.02-0.93%544,563
Oct 31, 20251.061.081.051.071.032.88%287,971
Oct 30, 20251.061.081.041.041.00-2.80%279,362
Oct 29, 20251.071.081.051.071.031.90%146,030
Oct 28, 20251.051.071.051.051.01-0.94%98,285
Oct 27, 20251.081.081.051.061.02-0.93%298,677
Oct 24, 20251.081.091.061.071.030.94%343,912
Oct 23, 20251.051.081.031.061.022.91%335,488
Oct 22, 20251.011.030.991.030.99-618,421
Oct 21, 20251.081.081.031.030.99-3.74%491,903
Oct 20, 20251.121.121.071.071.03-3.60%581,032
Oct 17, 20251.041.121.011.111.073.74%1,904,530
Oct 16, 20251.091.121.061.071.03-2.73%1,036,471
Oct 15, 20251.121.131.061.101.06-2.65%1,472,658
Oct 14, 20251.131.141.101.131.09-0.88%1,205,040
Oct 10, 20251.151.161.131.141.10-0.87%2,578,499
Oct 9, 20251.151.161.141.151.110.88%1,092,825
Oct 8, 20251.131.161.131.141.100.88%1,939,366
Oct 7, 20251.121.141.111.131.09-1.74%468,931
Oct 6, 20251.121.151.111.151.11-0.86%2,267,200
Oct 3, 20251.071.161.071.161.125.45%5,091,633
Oct 2, 20250.981.130.981.101.0611.11%6,118,504
Oct 1, 20251.001.000.960.990.95-1.00%2,510,146
Sep 30, 20250.961.000.961.000.965.26%4,380,163
Sep 29, 20250.940.970.920.950.911.06%2,290,005
Sep 26, 20250.940.950.930.940.90-398,618
Sep 25, 20250.950.950.930.940.902.17%1,917,454
Sep 24, 20250.920.990.910.920.88-1.08%2,498,725
Sep 23, 20250.940.940.920.930.89-1.06%1,043,088
Sep 22, 20250.960.960.930.940.90-2.08%615,537
Sep 19, 20250.970.970.950.960.92-1.03%906,078
Sep 18, 20250.960.970.920.970.932.65%929,789
Sep 17, 20250.970.970.930.950.91-2.58%611,227
Sep 16, 20250.980.980.960.970.93-792,756
Sep 15, 20250.970.990.950.970.93-614,070
Sep 12, 20250.990.990.970.970.93-2.02%307,778
Sep 11, 20250.991.000.980.990.95-115,924
Sep 10, 20251.001.000.970.990.95-1.00%273,987
Sep 9, 20251.001.010.991.000.961.01%221,551
Sep 8, 20250.971.010.970.990.952.06%623,839
Sep 5, 20251.011.010.960.970.93-4.90%1,095,392
Sep 4, 20251.021.021.001.020.980.99%261,530
Sep 3, 20251.021.020.991.010.97-597,285
Sep 2, 20251.031.031.001.010.97-4.72%1,187,988
Aug 29, 20251.031.061.031.061.02-0.93%580,250
Aug 28, 20251.061.071.061.070.96-468,410
Aug 27, 20251.071.071.061.070.96-237,409
Aug 26, 20251.071.071.051.070.960.94%490,033
Aug 25, 20251.071.071.051.060.95-0.93%707,207
Aug 22, 20251.051.071.051.070.96-91,920
Aug 21, 20251.071.071.061.070.96-187,348
Aug 20, 20251.061.071.001.070.96-680,999
Aug 19, 20251.071.101.071.070.96-1.83%1,097,759
Aug 18, 20251.071.091.061.090.981.87%723,597
Aug 15, 20251.071.071.061.070.96-0.93%234,582
Aug 14, 20251.051.081.041.080.97-0.92%756,353
Aug 13, 20251.041.091.031.090.981.87%1,104,520
Aug 12, 20251.051.091.031.070.96-0.47%562,599
Aug 11, 20250.971.100.961.080.977.50%3,280,921
Aug 8, 20250.931.000.931.000.907.53%2,158,277
Aug 7, 20250.930.930.900.930.841.64%276,776
Aug 6, 20250.930.930.910.920.82-0.54%99,840
Aug 5, 20250.950.950.910.920.83-1.60%230,928
Aug 1, 20250.950.950.910.940.841.63%305,236
Jul 31, 20250.950.950.920.920.83-4.17%400,295
Jul 30, 20250.960.960.930.960.86-1.03%509,693
Jul 29, 20250.970.980.960.970.87-455,201
Jul 28, 20250.960.970.960.970.87-1.02%122,587
Jul 25, 20250.950.990.950.980.881.03%501,100
Jul 24, 20250.970.970.950.970.872.11%160,974
Jul 23, 20251.001.000.950.950.85-5.00%653,012
Jul 22, 20250.961.000.961.000.904.17%706,880
Jul 21, 20250.950.970.950.960.86-2.04%293,852
Jul 18, 20250.941.000.940.980.881.03%356,070
Jul 17, 20250.940.970.930.970.873.19%307,243
Jul 16, 20250.910.940.910.940.851.08%341,251