Canada Markets open in 3 hrs 52 mins

Alphamin Resources Corp. (AFM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.66000.0000 (0.00%)
At close: 03:59PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 20220.65000.66000.64000.66000.6600101,100
Sept 29, 20220.61000.68000.59000.66000.6600758,000
Sept 28, 20220.61000.62000.60000.61000.6100643,900
Sept 27, 20220.62000.63000.61000.61000.6100240,700
Sept 26, 20220.65000.65000.61000.62000.6200294,900
Sept 23, 20220.67000.68000.65000.66000.66001,253,800
Sept 22, 20220.65000.69000.64000.68000.6800497,400
Sept 21, 20220.67000.67000.63000.65000.6500198,400
Sept 20, 20220.68000.68000.65000.66000.6600106,500
Sept 19, 20220.68000.70000.66000.69000.6900288,900
Sept 16, 20220.70000.71000.69000.71000.710096,500
Sept 15, 20220.74000.75000.71000.72000.7200115,500
Sept 14, 20220.70000.76000.70000.76000.7600494,500
Sept 13, 20220.67000.72000.67000.68000.68001,574,100
Sept 12, 20220.70000.70000.67000.68000.6800183,600
Sept 09, 20220.66000.68000.65000.67000.6700198,100
Sept 08, 20220.63000.64000.62000.64000.6400195,700
Sept 07, 20220.63000.63000.60000.62000.6200643,500
Sept 06, 20220.65000.65000.62000.62000.6200598,600
Sept 02, 20220.64000.65000.62000.63000.6300524,500
Sept 01, 20220.67000.67000.63000.66000.66001,076,600
Aug 31, 20220.69000.69000.67000.67000.6700470,600
Aug 30, 20220.73000.73000.68000.69000.6900643,400
Aug 29, 20220.72000.72000.70000.71000.7100118,400
Aug 26, 20220.73000.73000.71000.71000.7100139,300
Aug 25, 20220.72000.72000.71000.71000.710058,600
Aug 24, 20220.72000.72000.70000.70000.7000253,200
Aug 23, 20220.71000.72000.70000.70000.7000593,300
Aug 22, 20220.73000.74000.70000.71000.7100221,600
Aug 19, 20220.73000.76000.71000.76000.7600510,200
Aug 18, 20220.73000.73000.71000.72000.720088,200
Aug 17, 20220.74000.74000.71000.72000.720050,800
Aug 16, 20220.75000.75000.72000.74000.7400132,600
Aug 15, 20220.73000.78000.72000.75000.7500938,200
Aug 12, 20220.74000.75000.72000.74000.740090,500
Aug 11, 20220.75000.76000.72000.74000.7400138,600
Aug 10, 20220.73000.75000.72000.75000.7500144,900
Aug 09, 20220.78000.78000.71000.71000.7100265,600
Aug 08, 20220.77000.78000.76000.78000.7800173,500
Aug 05, 20220.71000.76000.70000.75000.750095,500
Aug 04, 20220.70000.70000.69000.69000.6900163,900
Aug 03, 20220.72000.73000.69000.69000.6900397,200
Aug 02, 20220.75000.75000.71000.71000.7100453,700
Jul 29, 20220.71000.75000.70000.75000.7500457,100
Jul 28, 20220.72000.72000.69000.69000.6900427,800
Jul 27, 20220.72000.72000.68000.70000.7000601,400
Jul 26, 20220.76000.76000.71000.71000.7100356,000
Jul 25, 20220.76000.82000.74000.74000.7400755,300
Jul 22, 20220.72000.76000.72000.76000.7600180,600
Jul 21, 20220.74000.74000.72000.72000.720043,500
Jul 20, 20220.77000.78000.73000.75000.7500274,200
Jul 19, 20220.70000.77000.70000.74000.7400961,800
Jul 18, 20220.70000.71000.65000.70000.7000929,300
Jul 15, 20220.66000.69000.65000.67000.6700276,800
Jul 14, 20220.64000.66000.61000.66000.6600447,900
Jul 13, 20220.68000.68000.65000.65000.6500207,400
Jul 12, 20220.68000.68000.66000.68000.6800199,100
Jul 11, 20220.71000.71000.68000.69000.6900601,100
Jul 08, 20220.74000.74000.70000.72000.7200328,800
Jul 07, 20220.69000.76000.69000.73000.73001,047,700
Jul 06, 20220.75000.76000.63000.65000.65002,777,600
Jul 05, 20220.79000.80000.68000.73000.73002,390,500
Jul 04, 20220.79000.80000.77000.79000.7900113,500
Jun 30, 20220.79000.83000.76000.83000.8300608,300
Jun 29, 20220.79000.83000.76000.82000.8200226,200
Jun 28, 20220.76000.79000.76000.77000.7700437,200
Jun 27, 20220.84000.84000.77000.77000.7700712,500
Jun 24, 20220.80000.87000.77000.82000.8200972,200
Jun 23, 20220.75000.88000.66000.85000.85003,882,400
Jun 22, 20220.82000.82000.76000.77000.77001,038,500
Jun 21, 20220.87000.88000.82000.83000.8300670,300
Jun 20, 20220.81000.87000.80000.86000.8600422,700
Jun 17, 20220.84000.85000.77000.81000.81001,685,700
Jun 16, 20220.86000.86000.81000.83000.8300898,200
Jun 15, 20220.90000.92000.86000.86000.8600720,400
Jun 14, 20220.96000.96000.88000.91000.9100836,100
Jun 13, 20220.98000.98000.90000.96000.96001,551,500
Jun 10, 20221.00001.02000.97001.00001.0000771,900
Jun 09, 20221.09001.09001.00001.01001.01002,758,300
Jun 08, 20221.06001.10001.06001.08001.0800254,900
Jun 07, 20221.07001.07001.04001.06001.0600194,900
Jun 06, 20221.08001.08001.05001.07001.0700255,900
Jun 03, 20221.08001.08001.03001.04001.0400348,400
Jun 02, 20221.03001.06001.03001.05001.0500476,600
Jun 01, 20221.09001.09001.00001.02001.0200971,600
May 31, 20221.09001.11001.08001.10001.1000464,900
May 30, 20221.10001.10001.08001.10001.1000320,700
May 27, 20221.05001.08001.04001.07001.0700494,800
May 26, 20221.04001.07001.02001.03001.0300391,900
May 25, 20221.09001.09001.01001.05001.0500611,200
May 24, 20221.07001.12001.06001.06001.0600618,200
May 20, 20221.04001.06000.99001.03001.0300481,500
May 19, 20221.02001.07001.00001.03001.0300580,900
May 18, 20221.07001.08000.98001.00001.0000441,400
May 17, 20221.04001.11001.02001.07001.0700798,500
May 16, 20221.00001.03000.97001.02001.02001,124,700
May 13, 20220.97001.05000.96001.00001.00001,946,200
May 12, 20221.06001.06000.89000.93000.93004,212,700
May 11, 20221.10001.13001.09001.11001.1100945,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...