Canada Markets closed

Alphamin Resources Corp. (AFM.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.0700+0.0500 (+4.90%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 10, 20221.18001.18001.04001.07001.07002,911,600
May 09, 20221.23001.24001.11001.19001.19002,088,000
May 06, 20221.31001.32001.22001.28001.28001,266,600
May 05, 20221.38001.38001.31001.31001.3100817,600
May 04, 20221.39001.39001.37001.39001.3900784,700
May 03, 20221.38001.40001.36001.39001.39001,003,800
May 02, 20221.38001.39001.36001.39001.3900456,900
Apr 29, 20221.39001.40001.36001.39001.3900893,800
Apr 28, 20221.39001.39001.37001.38001.3800271,200
Apr 27, 20221.40001.40001.35001.38001.38002,370,100
Apr 26, 20221.38001.43001.37001.37001.37003,677,400
Apr 25, 20221.34001.37001.31001.37001.37002,204,700
Apr 22, 20221.34001.39001.32001.37001.37001,333,100
Apr 21, 20221.40001.41001.35001.36001.36003,369,000
Apr 20, 20221.36001.46001.28001.42001.42008,075,600
Apr 19, 20221.14001.39001.13001.34001.34009,006,100
Apr 18, 20221.14001.14001.12001.13001.1300304,300
Apr 14, 20221.13001.14001.11001.13001.1300913,600
Apr 13, 20221.15001.17001.14001.15001.1500969,000
Apr 12, 20221.17001.17001.14001.15001.1500263,400
Apr 11, 20221.15001.20001.14001.17001.17001,285,700
Apr 08, 20221.13001.17001.12001.15001.15001,542,800
Apr 07, 20221.12001.13001.09001.12001.1200602,600
Apr 06, 20221.14001.14001.10001.12001.1200721,100
Apr 05, 20221.16001.16001.14001.14001.14001,692,000
Apr 04, 20221.15001.17001.13001.15001.15001,820,400
Apr 01, 20221.15001.17001.13001.15001.15001,157,000
Mar 31, 20221.17001.18001.09001.17001.17004,094,600
Mar 30, 20221.18001.19001.16001.18001.1800989,500
Mar 29, 20221.13001.20001.12001.20001.20002,205,500
Mar 28, 20221.12001.16001.10001.15001.1500897,800
Mar 25, 20221.12001.12001.11001.12001.1200166,500
Mar 24, 20221.15001.15001.11001.13001.1300413,300
Mar 23, 20221.13001.15001.10001.15001.15001,325,900
Mar 22, 20221.12001.15001.11001.13001.13001,109,700
Mar 21, 20221.08001.18001.05001.15001.15003,141,200
Mar 18, 20221.09001.09001.06001.08001.0800724,100
Mar 17, 20221.08001.11001.07001.08001.0800816,300
Mar 16, 20221.13001.14001.08001.10001.1000394,700
Mar 15, 20221.08001.15001.04001.10001.10002,023,900
Mar 14, 20221.16001.17001.09001.09001.0900702,300
Mar 11, 20221.17001.21001.14001.19001.19001,374,800
Mar 10, 20221.08001.20001.07001.18001.18004,611,300
Mar 09, 20221.13001.13001.06001.08001.0800955,500
Mar 08, 20221.14001.14001.10001.12001.12001,432,200
Mar 07, 20221.13001.15001.11001.13001.13002,208,800
Mar 04, 20221.11001.12001.08001.11001.1100897,600
Mar 03, 20221.10001.13001.09001.11001.1100392,300
Mar 02, 20221.13001.13001.06001.10001.10001,149,500
Mar 01, 20221.11001.12001.10001.12001.1200267,900
Feb 28, 20221.11001.12001.09001.09001.0900525,600
Feb 25, 20221.09001.12001.09001.12001.1200636,000
Feb 24, 20221.07001.09001.06001.09001.0900496,400
Feb 23, 20221.11001.12001.09001.11001.1100378,700
Feb 22, 20221.09001.10001.08001.10001.1000586,300
Feb 18, 20221.09001.10001.08001.10001.1000666,400
Feb 17, 20221.09001.13001.08001.08001.0800845,500
Feb 16, 20221.07001.11001.06001.10001.1000251,100
Feb 15, 20221.07001.08001.06001.07001.0700178,000
Feb 14, 20221.07001.07001.03001.06001.0600311,700
Feb 11, 20221.12001.12001.05001.07001.0700612,300
Feb 10, 20221.10001.11001.06001.11001.1100778,400
Feb 09, 20221.11001.11001.09001.11001.1100108,700
Feb 08, 20221.10001.11001.09001.11001.1100287,700
Feb 07, 20221.12001.12001.06001.08001.0800731,200
Feb 04, 20221.11001.14001.09001.12001.1200574,100
Feb 03, 20221.14001.14001.12001.14001.1400698,400
Feb 03, 20220.03 Dividend
Feb 02, 20221.08001.14001.07001.13001.10002,714,000
Feb 01, 20221.03001.08001.02001.07001.04161,390,000
Jan 31, 20221.02001.03001.00001.02000.9929246,900
Jan 28, 20220.98001.02000.97001.02000.9929335,900
Jan 27, 20221.02001.03000.96000.97000.9442459,100
Jan 26, 20221.05001.05001.00001.01000.9832531,500
Jan 25, 20220.98001.05000.98001.05001.0221946,700
Jan 24, 20221.01001.01000.93001.00000.97351,217,000
Jan 21, 20221.06001.08001.02001.03001.00272,361,000
Jan 20, 20221.03001.10001.02001.06001.03192,044,900
Jan 19, 20221.03001.03001.00001.02000.99292,134,500
Jan 18, 20221.03001.05001.01001.02000.9929768,000
Jan 17, 20221.00001.03000.99001.03001.00271,290,000
Jan 14, 20220.99001.00000.97000.98000.9540872,300
Jan 13, 20220.98001.01000.98000.98000.9540420,100
Jan 12, 20221.02001.05000.97000.97000.94423,266,200
Jan 11, 20221.00001.05000.99001.01000.98324,293,100
Jan 10, 20220.97000.99000.95000.97000.9442116,200
Jan 07, 20220.94000.95000.93000.95000.9248513,000
Jan 06, 20220.93000.94000.92000.94000.9150235,700
Jan 05, 20220.96000.98000.94000.95000.9248885,700
Jan 04, 20220.94000.97000.93000.95000.9248510,300
Dec 31, 20210.93000.95000.92000.94000.9150258,900
Dec 30, 20210.92000.93000.91000.93000.9053800,600
Dec 29, 20210.99000.99000.91000.91000.8858472,800
Dec 24, 20210.95000.99000.94000.99000.9637196,700
Dec 23, 20210.90000.95000.90000.95000.9248236,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...