Alphamin Resources Corp. (AFM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.1700

+0.0600

(+5.41%)

At close: 03:59PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	1.1100	1.1700	1.1100	1.1700	1.1700	399,921
Apr 25, 2024	1.0900	1.1100	1.0800	1.1100	1.1100	457,400
Apr 24, 2024	1.1300	1.1400	1.0900	1.1000	1.1000	771,400
Apr 23, 2024	1.1100	1.1600	1.1000	1.1300	1.1300	844,800
Apr 22, 2024	1.2000	1.2000	1.1200	1.1300	1.1300	1,581,900
Apr 19, 2024	1.2000	1.2000	1.1700	1.2000	1.2000	1,211,800
Apr 18, 2024	1.1500	1.2000	1.1500	1.1800	1.1800	647,700
Apr 17, 2024	1.1200	1.1600	1.1200	1.1300	1.1300	661,500
Apr 16, 2024	1.1100	1.1200	1.0700	1.1200	1.1200	660,200
Apr 15, 2024	1.1500	1.1600	1.1200	1.1400	1.1400	402,200
Apr 12, 2024	1.2000	1.2000	1.1200	1.1400	1.1400	1,573,600
Apr 11, 2024	1.1800	1.1900	1.1600	1.1900	1.1900	1,158,000
Apr 10, 2024	1.1600	1.2000	1.1500	1.1900	1.1900	2,070,000
Apr 09, 2024	1.0900	1.1900	1.0800	1.1700	1.1700	2,216,000
Apr 08, 2024	1.0500	1.1000	1.0400	1.0900	1.0900	1,345,300
Apr 05, 2024	1.0200	1.0600	1.0200	1.0300	1.0300	646,000
Apr 04, 2024	0.9700	1.0400	0.9700	1.0400	1.0400	961,300
Apr 03, 2024	0.9800	0.9900	0.9700	0.9900	0.9900	236,900
Apr 02, 2024	0.9400	0.9800	0.9400	0.9800	0.9800	274,800
Apr 01, 2024	0.9200	0.9400	0.9200	0.9400	0.9400	350,800
Mar 28, 2024	0.9500	0.9700	0.9200	0.9200	0.9200	325,800
Mar 27, 2024	0.9000	0.9700	0.9000	0.9700	0.9700	763,900
Mar 26, 2024	0.9300	0.9400	0.8500	0.9400	0.9400	1,452,600
Mar 25, 2024	0.9500	0.9600	0.9300	0.9400	0.9400	512,300
Mar 22, 2024	0.9600	0.9800	0.9500	0.9700	0.9700	378,300
Mar 21, 2024	0.9600	0.9700	0.9600	0.9600	0.9600	90,700
Mar 20, 2024	0.9500	0.9800	0.9500	0.9700	0.9700	565,600
Mar 19, 2024	1.0000	1.0000	0.9500	0.9700	0.9700	590,900
Mar 18, 2024	0.9800	0.9800	0.9500	0.9800	0.9800	753,100
Mar 15, 2024	0.9700	1.0000	0.9600	0.9900	0.9900	578,300
Mar 14, 2024	0.9600	0.9700	0.9400	0.9700	0.9700	279,500
Mar 13, 2024	0.9100	0.9600	0.9100	0.9600	0.9600	721,500
Mar 12, 2024	0.9400	0.9400	0.9100	0.9100	0.9100	121,700
Mar 11, 2024	0.9500	0.9600	0.9200	0.9400	0.9400	271,700
Mar 08, 2024	0.9400	0.9500	0.9200	0.9500	0.9500	457,100
Mar 07, 2024	0.9300	0.9400	0.9100	0.9300	0.9300	551,600
Mar 06, 2024	0.9100	0.9300	0.9000	0.9300	0.9300	278,400
Mar 05, 2024	0.8900	0.9000	0.8700	0.8800	0.8800	158,400
Mar 04, 2024	0.8600	0.9300	0.8500	0.9100	0.9100	1,286,700
Mar 01, 2024	0.8900	0.9100	0.8600	0.8600	0.8600	497,600
Feb 29, 2024	0.9100	0.9200	0.8700	0.8700	0.8700	470,900
Feb 28, 2024	0.9200	0.9400	0.9000	0.9000	0.9000	186,000
Feb 27, 2024	0.9200	0.9300	0.9100	0.9300	0.9300	465,200
Feb 26, 2024	0.9400	0.9400	0.9100	0.9200	0.9200	148,600
Feb 23, 2024	0.8900	0.9700	0.8700	0.9500	0.9500	932,800
Feb 22, 2024	0.9200	0.9300	0.8900	0.8900	0.8900	226,400
Feb 21, 2024	0.9200	0.9200	0.9000	0.9000	0.9000	340,600
Feb 20, 2024	0.9200	0.9400	0.9100	0.9200	0.9200	824,100
Feb 16, 2024	0.9300	0.9500	0.9200	0.9400	0.9400	89,100
Feb 15, 2024	0.9700	0.9700	0.9200	0.9300	0.9300	268,000
Feb 14, 2024	0.9500	0.9700	0.9400	0.9500	0.9500	679,500
Feb 13, 2024	0.9500	0.9900	0.9400	0.9500	0.9500	915,300
Feb 12, 2024	0.9300	0.9800	0.9000	0.9700	0.9700	684,000
Feb 09, 2024	0.8800	0.9300	0.8800	0.9300	0.9300	543,200
Feb 08, 2024	0.9000	0.9200	0.8800	0.9000	0.9000	211,700
Feb 07, 2024	0.8700	0.9000	0.8700	0.9000	0.9000	173,200
Feb 06, 2024	0.8300	0.8900	0.8300	0.8800	0.8800	222,700
Feb 05, 2024	0.8600	0.8600	0.8100	0.8300	0.8300	523,700
Feb 02, 2024	0.8600	0.8600	0.8400	0.8400	0.8400	366,200
Feb 01, 2024	0.9000	0.9000	0.8600	0.8600	0.8600	299,200
Jan 31, 2024	0.9200	0.9400	0.8800	0.8800	0.8800	549,000
Jan 30, 2024	0.9100	0.9200	0.8800	0.9200	0.9200	501,600
Jan 29, 2024	0.9200	0.9300	0.8900	0.9100	0.9100	1,092,300
Jan 26, 2024	0.8800	0.9300	0.8800	0.9300	0.9300	400,900
Jan 25, 2024	0.9200	0.9200	0.8600	0.8800	0.8800	651,800
Jan 24, 2024	0.8800	0.9100	0.8800	0.9100	0.9100	2,728,100
Jan 23, 2024	0.8300	0.8700	0.8200	0.8600	0.8600	601,100
Jan 22, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	303,700
Jan 19, 2024	0.8200	0.8400	0.8200	0.8200	0.8200	286,600
Jan 18, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	431,500
Jan 17, 2024	0.8000	0.8200	0.7900	0.8200	0.8200	295,100
Jan 16, 2024	0.8000	0.8000	0.7800	0.8000	0.8000	220,600
Jan 15, 2024	0.7900	0.8100	0.7800	0.7900	0.7900	269,800
Jan 12, 2024	0.8000	0.8100	0.7700	0.7700	0.7700	973,000
Jan 11, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	1,424,200
Jan 10, 2024	0.8300	0.8300	0.8000	0.8200	0.8200	740,900
Jan 09, 2024	0.8300	0.8400	0.8200	0.8300	0.8300	497,500
Jan 08, 2024	0.8300	0.8400	0.8200	0.8300	0.8300	221,400
Jan 05, 2024	0.8500	0.8700	0.8200	0.8300	0.8300	1,174,600
Jan 04, 2024	0.8700	0.8700	0.8500	0.8500	0.8500	299,200
Jan 03, 2024	0.8800	0.8800	0.8500	0.8600	0.8600	387,600
Jan 02, 2024	0.9000	0.9000	0.8700	0.9000	0.9000	511,000
Dec 29, 2023	0.8700	0.9000	0.8600	0.9000	0.9000	826,300
Dec 28, 2023	0.8600	0.8800	0.8600	0.8800	0.8800	251,700
Dec 27, 2023	0.8600	0.8700	0.8500	0.8600	0.8600	503,100
Dec 22, 2023	0.8300	0.8500	0.8300	0.8500	0.8500	121,700
Dec 21, 2023	0.8400	0.8500	0.8300	0.8500	0.8500	329,100
Dec 20, 2023	0.8400	0.8700	0.8400	0.8400	0.8400	502,900
Dec 19, 2023	0.8000	0.8500	0.8000	0.8500	0.8500	1,240,100
Dec 18, 2023	0.8100	0.8200	0.8100	0.8100	0.8100	168,200
Dec 15, 2023	0.8200	0.8300	0.8000	0.8200	0.8200	679,400
Dec 14, 2023	0.8000	0.8300	0.8000	0.8300	0.8300	436,800
Dec 13, 2023	0.8000	0.8300	0.8000	0.8300	0.8300	186,100
Dec 12, 2023	0.8100	0.8200	0.8000	0.8200	0.8200	236,800
Dec 11, 2023	0.8100	0.8300	0.8100	0.8100	0.8100	132,900
Dec 08, 2023	0.8300	0.8400	0.8100	0.8100	0.8100	291,300
Dec 07, 2023	0.8000	0.8300	0.8000	0.8300	0.8300	552,300
Dec 06, 2023	0.8100	0.8200	0.8000	0.8100	0.8100	162,300
Dec 05, 2023	0.8200	0.8300	0.8000	0.8000	0.8000	267,500
Dec 04, 2023	0.8500	0.8500	0.8200	0.8200	0.8200	158,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,349.42-1,146.62(-1.30%)

Alphamin Resources Corp. (AFM.V)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,349.42
-1,146.62(-1.30%)