Alphamin Resources Corp. AFM
TSXV · Kanada · Enerji Dışı Mineraller
CAD 1,38-0,04 (-%2,82)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |