Canada markets close in 3 hours 59 minutes

Alphamin Resources Corp. (AFM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.1300+0.0200 (+1.80%)
As of 11:22AM EDT. Market open.
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20241.11001.13001.11001.13001.1300237,148
Jul 23, 20241.11001.11001.09001.11001.1100819,800
Jul 22, 20241.11001.12001.09001.12001.1200815,700
Jul 19, 20241.12001.12001.12001.12001.1200147,500
Jul 18, 20241.12001.14001.10001.14001.1400682,100
Jul 17, 20241.15001.16001.12001.13001.1300215,000
Jul 16, 20241.17001.18001.15001.15001.1500401,300
Jul 15, 20241.16001.17001.14001.17001.1700389,300
Jul 12, 20241.16001.18001.15001.18001.1800302,800
Jul 11, 20241.17001.19001.16001.17001.1700917,600
Jul 10, 20241.16001.19001.15001.15001.1500587,000
Jul 09, 20241.13001.16001.13001.15001.1500279,100
Jul 08, 20241.10001.14001.09001.12001.1200394,600
Jul 05, 20241.12001.12001.09001.09001.0900717,500
Jul 04, 20241.15001.17001.11001.12001.1200440,300
Jul 03, 20241.07001.17001.07001.16001.1600978,700
Jul 02, 20241.10001.11001.06001.09001.0900675,500
Jun 28, 20241.05001.07001.05001.06001.0600475,800
Jun 27, 20241.10001.10001.05001.06001.060087,500
Jun 26, 20241.09001.09001.07001.07001.070045,000
Jun 25, 20241.06001.11001.06001.08001.0800257,400
Jun 24, 20241.07001.13001.05001.08001.08001,255,700
Jun 21, 20241.02001.12001.02001.08001.0800570,600
Jun 20, 20241.04001.05001.01001.02001.0200560,700
Jun 19, 20241.01001.04001.01001.02001.020067,800
Jun 18, 20241.02001.03001.00001.02001.0200166,000
Jun 17, 20241.05001.05000.99001.00001.0000534,200
Jun 14, 20241.09001.09001.03001.03001.0300547,300
Jun 13, 20241.14001.14001.06001.06001.06001,202,400
Jun 12, 20241.07001.14001.07001.14001.14001,394,300
Jun 11, 20241.08001.08001.05001.07001.0700249,200
Jun 10, 20241.07001.08001.04001.08001.0800268,900
Jun 07, 20241.09001.09001.05001.06001.0600410,600
Jun 06, 20241.04001.10001.04001.09001.0900437,700
Jun 05, 20241.05001.05001.03001.05001.05001,062,000
Jun 04, 20241.07001.07001.03001.07001.0700628,000
Jun 03, 20241.11001.12001.07001.07001.0700295,500
May 31, 20241.12001.12001.09001.10001.1000351,800
May 30, 20241.12001.12001.10001.12001.1200744,000
May 29, 20241.11001.12001.09001.12001.1200308,200
May 28, 20241.13001.13001.11001.11001.1100189,300
May 27, 20241.12001.15001.11001.13001.1300261,300
May 24, 20241.10001.12001.09001.09001.0900346,500
May 23, 20241.10001.12001.06001.10001.1000485,800
May 22, 20241.11001.12001.09001.10001.1000470,600
May 21, 20241.15001.16001.12001.12001.1200876,200
May 17, 20241.16001.17001.15001.15001.1500622,600
May 16, 20241.16001.17001.14001.17001.1700616,900
May 15, 20241.17001.17001.14001.16001.1600496,800
May 14, 20241.15001.17001.14001.16001.1600855,200
May 13, 20241.20001.23001.16001.17001.1700927,200
May 10, 20241.20001.27001.20001.21001.21001,290,600
May 09, 20241.20001.23001.19001.22001.2200343,500
May 08, 20241.18001.21001.18001.20001.20002,231,400
May 07, 20241.21001.22001.19001.20001.2000915,000
May 06, 20241.22001.22001.17001.21001.21003,464,300
May 03, 20241.20001.22001.16001.21001.21002,743,700
May 02, 20241.18001.20001.15001.20001.20001,437,700
May 01, 20241.22001.24001.17001.19001.19002,827,400
Apr 30, 20241.20001.25001.20001.25001.25001,464,400
Apr 29, 20241.18001.26001.16001.22001.22001,733,000
Apr 26, 20241.11001.17001.11001.17001.1700399,900
Apr 25, 20241.09001.11001.08001.11001.1100457,400
Apr 24, 20241.13001.14001.09001.10001.1000771,400
Apr 23, 20241.11001.16001.10001.13001.1300844,800
Apr 22, 20241.20001.20001.12001.13001.13001,581,900
Apr 19, 20241.20001.20001.17001.20001.20001,211,800
Apr 18, 20241.15001.20001.15001.18001.1800647,700
Apr 17, 20241.12001.16001.12001.13001.1300661,500
Apr 16, 20241.11001.12001.07001.12001.1200660,200
Apr 15, 20241.15001.16001.12001.14001.1400402,200
Apr 12, 20241.20001.20001.12001.14001.14001,573,600
Apr 11, 20241.18001.19001.16001.19001.19001,158,000
Apr 10, 20241.16001.20001.15001.19001.19002,070,000
Apr 09, 20241.09001.19001.08001.17001.17002,216,000
Apr 08, 20241.05001.10001.04001.09001.09001,345,300
Apr 05, 20241.02001.06001.02001.03001.0300646,000
Apr 04, 20240.97001.04000.97001.04001.0400961,300
Apr 03, 20240.98000.99000.97000.99000.9900236,900
Apr 02, 20240.94000.98000.94000.98000.9800274,800
Apr 01, 20240.92000.94000.92000.94000.9400350,800
Mar 28, 20240.95000.97000.92000.92000.9200325,800
Mar 27, 20240.90000.97000.90000.97000.9700763,900
Mar 26, 20240.93000.94000.85000.94000.94001,452,600
Mar 25, 20240.95000.96000.93000.94000.9400512,300
Mar 22, 20240.96000.98000.95000.97000.9700378,300
Mar 21, 20240.96000.97000.96000.96000.960090,700
Mar 20, 20240.95000.98000.95000.97000.9700565,600
Mar 19, 20241.00001.00000.95000.97000.9700590,900
Mar 18, 20240.98000.98000.95000.98000.9800753,100
Mar 15, 20240.97001.00000.96000.99000.9900578,300
Mar 14, 20240.96000.97000.94000.97000.9700279,500
Mar 13, 20240.91000.96000.91000.96000.9600721,500
Mar 12, 20240.94000.94000.91000.91000.9100121,700
Mar 11, 20240.95000.96000.92000.94000.9400271,700
Mar 08, 20240.94000.95000.92000.95000.9500457,100
Mar 07, 20240.93000.94000.91000.93000.9300551,600
Mar 06, 20240.91000.93000.90000.93000.9300278,400
Mar 05, 20240.89000.90000.87000.88000.8800158,400
Mar 04, 20240.86000.93000.85000.91000.91001,286,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...