Alphamin Resources Corp. (TSXV:AFM)
Canada
· Delayed Price · Currency is CAD 1.310
-0.040 (-2.96%)
Apr 28, 2026, 3:59 PM EST
Alphamin Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.32 | 1.34 | 1.30 | 1.31 | 1.31 | -2.96% | 233,051 |
| Apr 27, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 547,362 |
| Apr 24, 2026 | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | -1.46% | 538,004 |
| Apr 23, 2026 | 1.39 | 1.42 | 1.34 | 1.37 | 1.37 | -0.72% | 709,352 |
| Apr 22, 2026 | 1.39 | 1.40 | 1.37 | 1.38 | 1.38 | 2.22% | 840,992 |
| Apr 21, 2026 | 1.39 | 1.40 | 1.32 | 1.35 | 1.35 | -1.46% | 698,999 |
| Apr 20, 2026 | 1.33 | 1.38 | 1.31 | 1.37 | 1.37 | - | 819,784 |
| Apr 17, 2026 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | - | 1,367,553 |
| Apr 16, 2026 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | 2.24% | 282,610 |
| Apr 15, 2026 | 1.40 | 1.40 | 1.33 | 1.34 | 1.34 | -4.29% | 1,019,129 |
| Apr 14, 2026 | 1.26 | 1.40 | 1.26 | 1.40 | 1.40 | 13.82% | 2,660,321 |
| Apr 13, 2026 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -2.38% | 1,137,796 |
| Apr 10, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -0.79% | 322,663 |
| Apr 9, 2026 | 1.20 | 1.30 | 1.20 | 1.27 | 1.27 | 4.10% | 1,071,760 |
| Apr 8, 2026 | 1.22 | 1.23 | 1.19 | 1.22 | 1.22 | 7.02% | 867,105 |
| Apr 7, 2026 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | -1.72% | 1,829,669 |
| Apr 6, 2026 | 1.17 | 1.17 | 1.13 | 1.16 | 1.16 | -1.69% | 480,965 |
| Apr 2, 2026 | 1.16 | 1.21 | 1.14 | 1.18 | 1.18 | -4.84% | 1,015,751 |
| Apr 1, 2026 | 1.17 | 1.24 | 1.15 | 1.24 | 1.24 | 7.83% | 977,464 |
| Mar 31, 2026 | 1.09 | 1.18 | 1.09 | 1.15 | 1.15 | 7.48% | 1,178,903 |
| Mar 30, 2026 | 1.12 | 1.13 | 1.07 | 1.07 | 1.07 | -0.93% | 3,233,389 |
| Mar 27, 2026 | 1.06 | 1.11 | 1.06 | 1.08 | 1.08 | 0.93% | 603,098 |
| Mar 26, 2026 | 1.12 | 1.13 | 1.06 | 1.07 | 1.07 | -4.46% | 945,895 |
| Mar 25, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | 3.70% | 1,495,524 |
| Mar 24, 2026 | 1.04 | 1.12 | 1.04 | 1.08 | 1.08 | - | 1,255,642 |
| Mar 23, 2026 | 1.04 | 1.12 | 1.04 | 1.08 | 1.08 | 5.88% | 1,296,380 |
| Mar 20, 2026 | 1.13 | 1.13 | 1.02 | 1.02 | 1.02 | -8.11% | 2,303,879 |
| Mar 19, 2026 | 1.09 | 1.12 | 1.05 | 1.11 | 1.11 | -0.89% | 2,165,226 |
| Mar 18, 2026 | 1.20 | 1.20 | 1.11 | 1.12 | 1.12 | -7.44% | 1,618,692 |
| Mar 17, 2026 | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | 4.31% | 1,085,603 |
| Mar 16, 2026 | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | 0.87% | 1,450,307 |
| Mar 13, 2026 | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -4.96% | 1,660,337 |
| Mar 12, 2026 | 1.25 | 1.26 | 1.19 | 1.21 | 1.21 | -1.63% | 1,818,116 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.22 | 1.23 | 1.23 | -8.21% | 1,709,733 |
| Mar 10, 2026 | 1.27 | 1.36 | 1.27 | 1.34 | 1.34 | 5.51% | 736,560 |
| Mar 9, 2026 | 1.25 | 1.28 | 1.21 | 1.27 | 1.27 | 0.79% | 2,968,904 |
| Mar 6, 2026 | 1.30 | 1.35 | 1.25 | 1.26 | 1.26 | -3.82% | 1,473,417 |
| Mar 5, 2026 | 1.39 | 1.40 | 1.29 | 1.31 | 1.31 | -6.43% | 1,491,955 |
| Mar 4, 2026 | 1.53 | 1.53 | 1.39 | 1.40 | 1.40 | -9.68% | 1,134,427 |
| Mar 3, 2026 | 1.40 | 1.55 | 1.34 | 1.55 | 1.55 | 0.65% | 2,346,582 |
| Mar 2, 2026 | 1.58 | 1.59 | 1.50 | 1.54 | 1.54 | -1.91% | 1,774,492 |
| Feb 27, 2026 | 1.42 | 1.58 | 1.39 | 1.57 | 1.57 | 9.03% | 3,973,074 |
| Feb 26, 2026 | 1.41 | 1.45 | 1.40 | 1.44 | 1.44 | 1.41% | 678,126 |
| Feb 25, 2026 | 1.44 | 1.45 | 1.40 | 1.42 | 1.42 | 0.71% | 980,300 |
| Feb 24, 2026 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 5.22% | 1,129,156 |
| Feb 23, 2026 | 1.38 | 1.39 | 1.30 | 1.34 | 1.34 | -2.90% | 1,173,998 |
| Feb 20, 2026 | 1.30 | 1.38 | 1.28 | 1.38 | 1.38 | 9.52% | 1,253,262 |
| Feb 19, 2026 | 1.25 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 236,231 |
| Feb 18, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | 0.81% | 216,949 |
| Feb 17, 2026 | 1.26 | 1.26 | 1.20 | 1.24 | 1.24 | -1.59% | 948,816 |
| Feb 13, 2026 | 1.24 | 1.26 | 1.21 | 1.26 | 1.26 | 1.61% | 2,033,988 |
| Feb 12, 2026 | 1.33 | 1.33 | 1.23 | 1.24 | 1.24 | -5.34% | 1,107,469 |
| Feb 11, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 2.34% | 624,430 |
| Feb 10, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 659,278 |
| Feb 9, 2026 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | 3.10% | 540,688 |
| Feb 6, 2026 | 1.28 | 1.33 | 1.27 | 1.29 | 1.29 | 2.38% | 1,109,804 |
| Feb 5, 2026 | 1.34 | 1.35 | 1.25 | 1.26 | 1.26 | -5.97% | 956,007 |
| Feb 4, 2026 | 1.39 | 1.40 | 1.34 | 1.34 | 1.34 | -3.60% | 1,370,600 |
| Feb 3, 2026 | 1.29 | 1.39 | 1.28 | 1.39 | 1.39 | 10.32% | 1,933,553 |
| Feb 2, 2026 | 1.33 | 1.35 | 1.26 | 1.26 | 1.26 | -5.26% | 2,296,510 |
| Jan 30, 2026 | 1.34 | 1.37 | 1.29 | 1.33 | 1.33 | -1.48% | 2,334,554 |
| Jan 29, 2026 | 1.50 | 1.50 | 1.33 | 1.35 | 1.35 | -7.53% | 3,184,160 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.45 | 1.46 | 1.46 | - | 1,212,614 |
| Jan 27, 2026 | 1.43 | 1.49 | 1.41 | 1.46 | 1.46 | 2.82% | 1,362,247 |
| Jan 26, 2026 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 1.43% | 2,030,570 |
| Jan 23, 2026 | 1.38 | 1.42 | 1.35 | 1.40 | 1.40 | 3.70% | 1,596,321 |
| Jan 22, 2026 | 1.35 | 1.39 | 1.34 | 1.35 | 1.35 | 0.75% | 1,436,699 |
| Jan 21, 2026 | 1.33 | 1.39 | 1.31 | 1.34 | 1.34 | 4.69% | 1,521,693 |
| Jan 20, 2026 | 1.34 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 3,974,598 |
| Jan 19, 2026 | 1.34 | 1.40 | 1.22 | 1.33 | 1.33 | 1.53% | 2,254,274 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.30 | 1.31 | 1.31 | -6.43% | 2,859,589 |
| Jan 15, 2026 | 1.45 | 1.49 | 1.38 | 1.40 | 1.40 | -7.28% | 4,870,071 |
| Jan 14, 2026 | 1.53 | 1.53 | 1.43 | 1.51 | 1.51 | 9.42% | 3,614,727 |
| Jan 13, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | 2.22% | 776,351 |
| Jan 12, 2026 | 1.29 | 1.36 | 1.28 | 1.35 | 1.35 | 7.14% | 1,499,954 |
| Jan 9, 2026 | 1.22 | 1.27 | 1.22 | 1.26 | 1.26 | 5.88% | 1,414,467 |
| Jan 8, 2026 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -0.83% | 1,132,721 |
| Jan 7, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | -3.23% | 584,838 |
| Jan 6, 2026 | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 7.83% | 1,560,666 |
| Jan 5, 2026 | 1.19 | 1.23 | 1.14 | 1.15 | 1.15 | -0.86% | 1,848,657 |
| Jan 2, 2026 | 1.20 | 1.21 | 1.12 | 1.16 | 1.16 | -2.52% | 698,978 |
| Dec 31, 2025 | 1.20 | 1.21 | 1.17 | 1.19 | 1.19 | -2.46% | 145,819 |
| Dec 30, 2025 | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | 2.52% | 1,093,579 |
| Dec 29, 2025 | 1.18 | 1.23 | 1.17 | 1.19 | 1.19 | - | 924,291 |
| Dec 24, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | -0.83% | 454,377 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 457,154 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 494,898 |
| Dec 19, 2025 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 3.51% | 1,486,142 |
| Dec 18, 2025 | 1.11 | 1.15 | 1.10 | 1.14 | 1.14 | 1.79% | 759,208 |
| Dec 17, 2025 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 327,716 |
| Dec 16, 2025 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 4.76% | 1,144,288 |
| Dec 15, 2025 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -7.89% | 2,344,132 |
| Dec 12, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 1,260,256 |
| Dec 11, 2025 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 2.70% | 1,148,240 |
| Dec 10, 2025 | 1.13 | 1.14 | 1.07 | 1.11 | 1.11 | -1.77% | 767,869 |
| Dec 9, 2025 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.31% | 272,134 |
| Dec 8, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | -0.43% | 461,372 |
| Dec 5, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 406,161 |
| Dec 4, 2025 | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | - | 1,686,816 |
| Dec 3, 2025 | 1.12 | 1.17 | 1.11 | 1.15 | 1.15 | 3.60% | 1,114,220 |