Canada Markets closed

Alphamin Resources Corp. (AFM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.9500-0.0400 (-4.04%)
At close: 03:56PM EST
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 01, 20230.99000.99000.94000.95000.9500873,300
Jan 31, 20230.99001.00000.96000.99000.9900421,000
Jan 30, 20230.99001.05000.96001.00001.00001,758,900
Jan 27, 20231.03001.05000.98000.98000.9800590,000
Jan 26, 20231.06001.07001.00001.03001.03001,110,200
Jan 25, 20231.05001.08001.04001.05001.05002,270,300
Jan 24, 20231.00001.05000.97001.05001.05002,540,400
Jan 23, 20231.01001.02000.99001.00001.0000662,800
Jan 20, 20230.99001.02000.99001.00001.00001,779,400
Jan 19, 20230.96000.98000.93000.98000.9800370,700
Jan 18, 20230.99000.99000.96000.96000.9600345,700
Jan 17, 20231.00001.00000.96000.98000.9800283,100
Jan 16, 20231.02001.02000.98001.00001.00001,003,100
Jan 13, 20230.98001.02000.97001.00001.00001,868,700
Jan 12, 20230.95000.98000.93000.96000.9600265,400
Jan 11, 20230.95000.98000.94000.95000.9500396,500
Jan 10, 20230.96000.96000.90000.94000.9400156,500
Jan 09, 20230.98001.00000.92000.94000.9400508,200
Jan 06, 20230.91000.98000.91000.98000.9800959,000
Jan 05, 20230.89000.91000.88000.91000.9100295,000
Jan 04, 20230.88000.93000.88000.90000.9000580,200
Jan 03, 20230.89000.90000.87000.87000.8700542,000
Dec 30, 20220.84000.87000.83000.87000.8700258,900
Dec 29, 20220.78000.86000.77000.86000.8600674,900
Dec 28, 20220.74000.81000.74000.78000.7800256,200
Dec 23, 20220.72000.74000.72000.73000.7300119,100
Dec 22, 20220.73000.73000.68000.72000.7200602,100
Dec 21, 20220.71000.74000.70000.72000.7200255,900
Dec 20, 20220.72000.73000.71000.72000.7200389,100
Dec 19, 20220.72000.74000.70000.70000.7000112,000
Dec 16, 20220.75000.75000.72000.74000.740091,100
Dec 15, 20220.75000.75000.74000.75000.7500119,500
Dec 14, 20220.71000.75000.71000.75000.7500309,100
Dec 13, 20220.71000.71000.69000.71000.7100534,600
Dec 12, 20220.74000.74000.69000.70000.7000365,600
Dec 09, 20220.75000.75000.74000.75000.7500279,600
Dec 08, 20220.75000.75000.73000.75000.7500163,200
Dec 07, 20220.76000.76000.74000.74000.740062,900
Dec 06, 20220.78000.78000.73000.73000.7300287,000
Dec 05, 20220.76000.79000.76000.77000.7700200,300
Dec 02, 20220.80000.80000.79000.79000.7900124,800
Dec 01, 20220.80000.80000.78000.80000.8000205,600
Nov 30, 20220.80000.80000.78000.80000.8000291,100
Nov 29, 20220.75000.80000.75000.79000.7900670,900
Nov 28, 20220.74000.75000.74000.75000.7500117,800
Nov 25, 20220.74000.75000.72000.72000.7200167,900
Nov 24, 20220.75000.75000.73000.75000.7500187,000
Nov 23, 20220.79000.79000.76000.77000.7700106,200
Nov 22, 20220.74000.78000.74000.77000.7700134,500
Nov 21, 20220.73000.75000.72000.72000.7200267,100
Nov 18, 20220.72000.75000.72000.74000.7400104,200
Nov 17, 20220.80000.82000.69000.70000.7000864,700
Nov 16, 20220.82000.87000.78000.81000.8100969,400
Nov 15, 20220.76000.80000.76000.80000.8000468,000
Nov 14, 20220.74000.75000.72000.75000.7500320,500
Nov 11, 20220.70000.75000.69000.74000.7400534,000
Nov 10, 20220.69000.70000.67000.67000.6700337,500
Nov 09, 20220.71000.71000.65000.66000.6600361,200
Nov 08, 20220.65000.71000.65000.68000.6800456,800
Nov 07, 20220.65000.65000.62000.65000.6500421,300
Nov 04, 20220.61000.67000.61000.65000.6500951,300
Nov 03, 20220.62000.62000.60000.60000.6000162,100
Nov 02, 20220.61000.62000.60000.62000.6200534,400
Nov 01, 20220.61000.62000.61000.61000.6100137,300
Oct 31, 20220.63000.63000.60000.61000.6100301,900
Oct 28, 20220.61000.64000.61000.62000.6200339,000
Oct 27, 20220.62000.62000.60000.60000.6000193,000
Oct 26, 20220.61000.64000.60000.63000.6300615,100
Oct 25, 20220.60000.61000.60000.60000.6000589,700
Oct 24, 20220.62000.62000.60000.61000.6100275,300
Oct 21, 20220.62000.63000.60000.62000.6200182,500
Oct 20, 20220.62000.62000.61000.61000.610076,200
Oct 19, 20220.60000.63000.60000.60000.6000224,900
Oct 18, 20220.62000.62000.60000.61000.610095,400
Oct 17, 20220.61000.63000.60000.61000.6100482,100
Oct 14, 20220.62000.62000.57000.58000.5800575,900
Oct 13, 20220.62000.65000.61000.61000.6100131,400
Oct 12, 20220.64000.64000.61000.63000.6300196,100
Oct 11, 20220.64000.66000.63000.63000.6300339,700
Oct 07, 20220.69000.69000.64000.64000.6400236,700
Oct 06, 20220.68000.71000.66000.69000.6900800,900
Oct 05, 20220.66000.68000.66000.66000.6600299,700
Oct 04, 20220.64000.67000.64000.66000.6600461,600
Oct 03, 20220.65000.67000.63000.63000.6300547,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...