Alphamin Resources Corp. AFM
TSXV · Canada · Non-Energy Minerals
CAD 1.38-0.04 (-2.82%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.38 | -2.82% | CAD 1.38 | CAD 1.40 | CAD 1.38 | 421.91K |
| 2026-09-30 | CAD 1.42 | +2.16% | CAD 1.41 | CAD 1.43 | CAD 1.39 | 372.50K |
| 2026-09-29 | CAD 1.39 | -2.11% | CAD 1.41 | CAD 1.42 | CAD 1.37 | 331.60K |
| 2026-09-28 | CAD 1.42 | +2.16% | CAD 1.38 | CAD 1.42 | CAD 1.37 | 552.60K |
| 2026-09-25 | CAD 1.39 | -0.71% | CAD 1.38 | CAD 1.41 | CAD 1.38 | 295.80K |
| 2026-09-24 | CAD 1.40 | +0.72% | CAD 1.37 | CAD 1.42 | CAD 1.36 | 1.17M |
| 2026-09-23 | CAD 1.39 | -2.80% | CAD 1.44 | CAD 1.44 | CAD 1.38 | 913.60K |
| 2026-09-22 | CAD 1.43 | +2.14% | CAD 1.40 | CAD 1.43 | CAD 1.38 | 512.00K |
| 2026-09-21 | CAD 1.40 | -2.10% | CAD 1.45 | CAD 1.45 | CAD 1.37 | 376.20K |
| 2026-09-18 | CAD 1.43 | +2.14% | CAD 1.43 | CAD 1.43 | CAD 1.40 | 451.50K |
| 2026-09-17 | CAD 1.40 | +3.70% | CAD 1.36 | CAD 1.43 | CAD 1.36 | 493.20K |
| 2026-09-16 | CAD 1.35 | -1.46% | CAD 1.37 | CAD 1.39 | CAD 1.35 | 511.90K |
| 2026-09-15 | CAD 1.37 | -1.44% | CAD 1.37 | CAD 1.38 | CAD 1.33 | 910.60K |
| 2026-09-14 | CAD 1.39 | -2.80% | CAD 1.42 | CAD 1.45 | CAD 1.37 | 2.27M |
| 2026-09-11 | CAD 1.43 | -2.05% | CAD 1.47 | CAD 1.48 | CAD 1.42 | 937.90K |
| 2026-09-10 | CAD 1.46 | -2.67% | CAD 1.48 | CAD 1.49 | CAD 1.46 | 520.40K |
| 2026-09-09 | CAD 1.50 | 0.00% | CAD 1.50 | CAD 1.51 | CAD 1.49 | 694.00K |
| 2026-09-08 | CAD 1.50 | 0.00% | CAD 1.55 | CAD 1.55 | CAD 1.49 | 709.20K |
| 2026-09-04 | CAD 1.50 | -0.66% | CAD 1.50 | CAD 1.50 | CAD 1.48 | 327.70K |
| 2026-09-03 | CAD 1.51 | +2.72% | CAD 1.50 | CAD 1.51 | CAD 1.48 | 402.40K |
| 2026-09-02 | CAD 1.47 | -2.00% | CAD 1.49 | CAD 1.49 | CAD 1.47 | 343.50K |
| 2026-09-01 | CAD 1.50 | 0.00% | CAD 1.49 | CAD 1.50 | CAD 1.46 | 521.60K |
| 2026-08-31 | CAD 1.50 | -1.32% | CAD 1.52 | CAD 1.52 | CAD 1.48 | 591.40K |
| 2026-08-28 | CAD 1.52 | -1.94% | CAD 1.57 | CAD 1.57 | CAD 1.52 | 426.20K |
| 2026-08-27 | CAD 1.55 | +1.97% | CAD 1.55 | CAD 1.57 | CAD 1.54 | 366.30K |
| 2026-08-26 | CAD 1.52 | +0.66% | CAD 1.56 | CAD 1.57 | CAD 1.52 | 418.00K |
| 2026-08-25 | CAD 1.51 | 0.00% | CAD 1.49 | CAD 1.55 | CAD 1.49 | 757.50K |
| 2026-08-24 | CAD 1.51 | +2.72% | CAD 1.49 | CAD 1.51 | CAD 1.46 | 304.20K |
| 2026-08-21 | CAD 1.47 | -1.34% | CAD 1.46 | CAD 1.49 | CAD 1.45 | 1.01M |
| 2026-08-20 | CAD 1.49 | +2.76% | CAD 1.48 | CAD 1.50 | CAD 1.46 | 467.10K |
| 2026-08-19 | CAD 1.45 | -2.03% | CAD 1.48 | CAD 1.50 | CAD 1.45 | 534.90K |
| 2026-08-18 | CAD 1.48 | -1.33% | CAD 1.49 | CAD 1.52 | CAD 1.46 | 634.20K |
| 2026-08-17 | CAD 1.50 | -2.60% | CAD 1.54 | CAD 1.55 | CAD 1.50 | 607.50K |
| 2026-08-14 | CAD 1.54 | 0.00% | CAD 1.54 | CAD 1.56 | CAD 1.50 | 677.80K |
| 2026-08-13 | CAD 1.54 | +1.32% | CAD 1.47 | CAD 1.54 | CAD 1.47 | 432.00K |
| 2026-08-12 | CAD 1.52 | +1.33% | CAD 1.56 | CAD 1.57 | CAD 1.44 | 1.32M |
| 2026-08-11 | CAD 1.50 | -9.64% | CAD 1.64 | CAD 1.65 | CAD 1.23 | 4.70M |
| 2026-08-10 | CAD 1.66 | +6.41% | CAD 1.58 | CAD 1.68 | CAD 1.58 | 4.16M |
| 2026-08-07 | CAD 1.56 | -1.27% | CAD 1.57 | CAD 1.59 | CAD 1.52 | 978.20K |
| 2026-08-06 | CAD 1.58 | +5.33% | CAD 1.51 | CAD 1.58 | CAD 1.48 | 1.14M |
| 2026-08-05 | CAD 1.50 | +0.67% | CAD 1.50 | CAD 1.52 | CAD 1.48 | 649.20K |
| 2026-08-04 | CAD 1.49 | +1.36% | CAD 1.47 | CAD 1.50 | CAD 1.46 | 1.27M |
| 2026-07-31 | CAD 1.47 | +2.08% | CAD 1.47 | CAD 1.48 | CAD 1.44 | 1.53M |
| 2026-07-30 | CAD 1.44 | +0.70% | CAD 1.46 | CAD 1.47 | CAD 1.42 | 848.80K |
| 2026-07-29 | CAD 1.43 | -0.69% | CAD 1.42 | CAD 1.45 | CAD 1.41 | 469.80K |
| 2026-07-28 | CAD 1.44 | -2.04% | CAD 1.46 | CAD 1.46 | CAD 1.42 | 282.20K |
| 2026-07-27 | CAD 1.47 | +1.38% | CAD 1.43 | CAD 1.47 | CAD 1.43 | 392.10K |
| 2026-07-24 | CAD 1.45 | +1.40% | CAD 1.48 | CAD 1.48 | CAD 1.44 | 174.20K |
| 2026-07-23 | CAD 1.43 | -4.67% | CAD 1.47 | CAD 1.47 | CAD 1.43 | 417.20K |
| 2026-07-22 | CAD 1.50 | +6.38% | CAD 1.41 | CAD 1.50 | CAD 1.41 | 608.40K |
| 2026-07-21 | CAD 1.41 | +2.17% | CAD 1.40 | CAD 1.43 | CAD 1.39 | 555.20K |
| 2026-07-20 | CAD 1.38 | +0.73% | CAD 1.40 | CAD 1.40 | CAD 1.37 | 297.90K |
| 2026-07-17 | CAD 1.37 | -3.52% | CAD 1.40 | CAD 1.40 | CAD 1.35 | 461.60K |
| 2026-07-16 | CAD 1.42 | -0.70% | CAD 1.42 | CAD 1.42 | CAD 1.37 | 521.30K |
| 2026-07-15 | CAD 1.43 | -0.69% | CAD 1.43 | CAD 1.44 | CAD 1.38 | 1.14M |
| 2026-07-14 | CAD 1.44 | +4.35% | CAD 1.40 | CAD 1.44 | CAD 1.40 | 462.10K |
| 2026-07-13 | CAD 1.38 | 0.00% | CAD 1.37 | CAD 1.39 | CAD 1.35 | 674.70K |
| 2026-07-10 | CAD 1.38 | -2.82% | CAD 1.43 | CAD 1.43 | CAD 1.37 | 917.80K |
| 2026-07-09 | CAD 1.42 | +1.43% | CAD 1.45 | CAD 1.45 | CAD 1.41 | 420.10K |
| 2026-07-08 | CAD 1.40 | -3.45% | CAD 1.43 | CAD 1.43 | CAD 1.38 | 630.80K |
| 2026-07-07 | CAD 1.45 | +0.69% | CAD 1.46 | CAD 1.47 | CAD 1.42 | 963.10K |
| 2026-07-06 | CAD 1.44 | -5.26% | CAD 1.55 | CAD 1.60 | CAD 1.44 | 2.93M |
| 2026-07-03 | CAD 1.52 | +2.01% | CAD 1.48 | CAD 1.53 | CAD 1.48 | 325.70K |
| 2026-07-02 | CAD 1.49 | 0.00% | CAD 1.50 | CAD 1.58 | CAD 1.44 | 1.13M |
| 2026-06-30 | CAD 1.49 | +2.05% | CAD 1.49 | CAD 1.49 | CAD 1.46 | 194.40K |
| 2026-06-29 | CAD 1.46 | -2.67% | CAD 1.50 | CAD 1.50 | CAD 1.45 | 620.30K |
| 2026-06-26 | CAD 1.50 | +5.63% | CAD 1.42 | CAD 1.50 | CAD 1.42 | 960.20K |
| 2026-06-25 | CAD 1.42 | -0.70% | CAD 1.45 | CAD 1.46 | CAD 1.41 | 338.40K |
| 2026-06-24 | CAD 1.43 | -4.03% | CAD 1.49 | CAD 1.49 | CAD 1.40 | 826.50K |
| 2026-06-23 | CAD 1.49 | -0.67% | CAD 1.45 | CAD 1.49 | CAD 1.44 | 589.20K |
| 2026-06-22 | CAD 1.50 | 0.00% | CAD 1.50 | CAD 1.51 | CAD 1.47 | 587.40K |
| 2026-06-19 | CAD 1.50 | +3.45% | CAD 1.47 | CAD 1.51 | CAD 1.45 | 991.30K |
| 2026-06-18 | CAD 1.45 | +1.40% | CAD 1.45 | CAD 1.47 | CAD 1.41 | 606.50K |
| 2026-06-17 | CAD 1.43 | +1.42% | CAD 1.43 | CAD 1.47 | CAD 1.41 | 808.10K |
| 2026-06-16 | CAD 1.41 | -2.76% | CAD 1.44 | CAD 1.44 | CAD 1.40 | 565.20K |
| 2026-06-15 | CAD 1.45 | +3.57% | CAD 1.44 | CAD 1.45 | CAD 1.39 | 4.39M |
| 2026-06-12 | CAD 1.40 | -0.71% | CAD 1.42 | CAD 1.42 | CAD 1.37 | 345.70K |
| 2026-06-11 | CAD 1.41 | +2.17% | CAD 1.39 | CAD 1.42 | CAD 1.35 | 4.89M |
| 2026-06-10 | CAD 1.38 | +2.22% | CAD 1.34 | CAD 1.40 | CAD 1.32 | 4.27M |
| 2026-06-09 | CAD 1.35 | -2.17% | CAD 1.41 | CAD 1.41 | CAD 1.32 | 5.11M |
| 2026-06-08 | CAD 1.38 | +1.47% | CAD 1.37 | CAD 1.42 | CAD 1.37 | 448.80K |
| 2026-06-05 | CAD 1.36 | -4.90% | CAD 1.41 | CAD 1.41 | CAD 1.35 | 1.42M |
| 2026-06-04 | CAD 1.43 | +2.14% | CAD 1.40 | CAD 1.46 | CAD 1.40 | 1.46M |
| 2026-06-03 | CAD 1.40 | -6.04% | CAD 1.45 | CAD 1.48 | CAD 1.37 | 2.04M |
| 2026-06-02 | CAD 1.49 | +9.56% | CAD 1.38 | CAD 1.51 | CAD 1.38 | 6.00M |
| 2026-06-01 | CAD 1.36 | +1.49% | CAD 1.33 | CAD 1.38 | CAD 1.32 | 850.20K |
| 2026-05-29 | CAD 1.34 | +2.29% | CAD 1.30 | CAD 1.35 | CAD 1.30 | 975.40K |
| 2026-05-28 | CAD 1.31 | -1.50% | CAD 1.33 | CAD 1.34 | CAD 1.29 | 1.12M |
| 2026-05-27 | CAD 1.33 | +0.76% | CAD 1.32 | CAD 1.35 | CAD 1.30 | 783.40K |
| 2026-05-26 | CAD 1.32 | -3.65% | CAD 1.37 | CAD 1.37 | CAD 1.31 | 707.20K |