Mail

AFM.V - Alphamin Resources Corp.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	0.8700	0.8700	0.8600	0.8600	0.8600	8,300
May 26, 2023	0.8600	0.8800	0.8500	0.8500	0.8500	155,100
May 25, 2023	0.8200	0.8900	0.8200	0.8800	0.8800	436,800
May 24, 2023	0.8300	0.8500	0.8000	0.8000	0.8000	433,800
May 23, 2023	0.8100	0.8700	0.8000	0.8200	0.8200	456,700
May 19, 2023	0.7800	0.8200	0.7800	0.8000	0.8000	613,600
May 18, 2023	0.8100	0.8100	0.7800	0.8000	0.8000	847,600
May 17, 2023	0.8500	0.8600	0.8200	0.8300	0.8300	135,800
May 16, 2023	0.8900	0.8900	0.8400	0.8500	0.8500	257,900
May 15, 2023	0.8700	0.8900	0.8600	0.8900	0.8900	132,900
May 12, 2023	0.8900	0.8900	0.8700	0.8800	0.8800	265,800
May 11, 2023	0.8900	0.9000	0.8700	0.8900	0.8900	183,600
May 10, 2023	0.9000	0.9100	0.8700	0.9000	0.9000	174,800
May 09, 2023	0.8900	0.9200	0.8800	0.9000	0.9000	122,200
May 08, 2023	0.9100	0.9300	0.8900	0.8900	0.8900	56,700
May 05, 2023	0.8700	0.9200	0.8700	0.9100	0.9100	146,400
May 04, 2023	0.8600	0.9100	0.8600	0.8900	0.8900	236,900
May 03, 2023	0.8800	0.9000	0.8800	0.8800	0.8800	378,500
May 02, 2023	0.9000	0.9100	0.8800	0.8900	0.8900	134,300
May 01, 2023	0.8900	0.9300	0.8900	0.9200	0.9200	285,000
Apr 28, 2023	0.8900	0.9300	0.8900	0.9300	0.9300	176,200
Apr 27, 2023	0.8700	0.9300	0.8700	0.9300	0.9300	189,300
Apr 26, 2023	0.8700	0.9200	0.8600	0.8600	0.8600	271,200
Apr 25, 2023	0.9000	0.9200	0.8800	0.8900	0.8900	259,500
Apr 24, 2023	0.9300	0.9500	0.9000	0.9000	0.9000	207,300
Apr 21, 2023	0.9300	0.9500	0.9200	0.9400	0.9400	554,400
Apr 20, 2023	0.9000	0.9900	0.8900	0.9900	0.9900	875,300
Apr 19, 2023	0.9700	0.9800	0.8300	0.8800	0.8800	1,474,800
Apr 18, 2023	1.0200	1.0200	0.9700	0.9900	0.9900	702,000
Apr 17, 2023	0.9500	1.0300	0.9500	1.0000	1.0000	2,459,300
Apr 14, 2023	0.8800	0.8900	0.8600	0.8800	0.8800	275,300
Apr 13, 2023	0.8300	0.8700	0.8300	0.8700	0.8700	434,500
Apr 12, 2023	0.8100	0.8400	0.8100	0.8300	0.8300	209,300
Apr 11, 2023	0.7900	0.8200	0.7700	0.8000	0.8000	377,100
Apr 10, 2023	0.7800	0.8100	0.7700	0.7900	0.7900	175,300
Apr 06, 2023	0.8000	0.8100	0.7700	0.8000	0.8000	412,400
Apr 05, 2023	0.8200	0.8500	0.7700	0.8200	0.8200	502,700
Apr 04, 2023	0.8600	0.8600	0.8300	0.8300	0.8300	343,300
Apr 03, 2023	0.8500	0.8700	0.8300	0.8700	0.8700	138,700
Mar 31, 2023	0.8800	0.8800	0.8500	0.8700	0.8700	167,800
Mar 30, 2023	0.8300	0.8800	0.8300	0.8800	0.8800	182,500
Mar 29, 2023	0.8500	0.8500	0.8300	0.8500	0.8500	366,000
Mar 28, 2023	0.8400	0.8500	0.8200	0.8500	0.8500	125,600
Mar 27, 2023	0.8400	0.8400	0.8000	0.8200	0.8200	105,800
Mar 24, 2023	0.8000	0.8100	0.7800	0.8100	0.8100	256,000
Mar 23, 2023	0.7800	0.7900	0.7600	0.7900	0.7900	219,700
Mar 22, 2023	0.7700	0.7900	0.7500	0.7600	0.7600	304,200
Mar 21, 2023	0.7800	0.7800	0.7500	0.7700	0.7700	270,300
Mar 20, 2023	0.7600	0.7700	0.7200	0.7600	0.7600	208,400
Mar 17, 2023	0.7300	0.7400	0.7000	0.7100	0.7100	171,600
Mar 16, 2023	0.7400	0.7500	0.6800	0.7100	0.7100	1,014,600
Mar 15, 2023	0.7700	0.7700	0.6900	0.7100	0.7100	1,510,100
Mar 14, 2023	0.7600	0.7800	0.7600	0.7600	0.7600	316,800
Mar 13, 2023	0.7700	0.7800	0.7200	0.7600	0.7600	333,200
Mar 10, 2023	0.7700	0.8000	0.7600	0.7600	0.7600	477,600
Mar 09, 2023	0.8200	0.8200	0.7900	0.7900	0.7900	274,100
Mar 08, 2023	0.8300	0.8500	0.8100	0.8200	0.8200	212,100
Mar 07, 2023	0.8800	0.8800	0.8400	0.8600	0.8600	284,500
Mar 06, 2023	0.8800	0.9000	0.8500	0.8900	0.8900	516,800
Mar 03, 2023	0.9000	0.9100	0.8800	0.9000	0.9000	143,700
Mar 02, 2023	0.9000	0.9100	0.8800	0.9100	0.9100	352,400
Mar 01, 2023	0.9300	0.9300	0.8800	0.9000	0.9000	285,000
Feb 28, 2023	0.8700	0.9300	0.8700	0.9300	0.9300	124,500
Feb 27, 2023	0.8800	0.9000	0.8700	0.8800	0.8800	249,600
Feb 24, 2023	0.9300	0.9300	0.8800	0.8800	0.8800	355,500
Feb 23, 2023	0.9200	0.9500	0.9000	0.9100	0.9100	253,600
Feb 22, 2023	0.9300	0.9500	0.9200	0.9400	0.9400	148,100
Feb 21, 2023	0.9500	0.9700	0.9300	0.9500	0.9500	390,200
Feb 17, 2023	0.9700	0.9700	0.9300	0.9700	0.9700	240,800
Feb 16, 2023	0.9400	0.9900	0.9400	0.9800	0.9800	849,400
Feb 15, 2023	0.9200	0.9400	0.9200	0.9400	0.9400	152,500
Feb 14, 2023	0.9100	0.9500	0.9000	0.9300	0.9300	331,700
Feb 13, 2023	0.9000	0.9100	0.8800	0.8800	0.8800	396,600
Feb 10, 2023	0.8600	0.9300	0.8500	0.8900	0.8900	1,051,300
Feb 09, 2023	0.8600	0.8700	0.8300	0.8300	0.8300	937,400
Feb 08, 2023	0.8900	0.8900	0.8400	0.8500	0.8500	1,185,700
Feb 07, 2023	0.8700	0.8900	0.8500	0.8700	0.8700	367,600
Feb 06, 2023	0.8900	0.9200	0.8600	0.8900	0.8900	748,000
Feb 03, 2023	0.9200	0.9300	0.8300	0.9300	0.9300	1,855,000
Feb 02, 2023	0.9500	0.9600	0.9100	0.9200	0.9200	997,600
Feb 01, 2023	0.9900	0.9900	0.9400	0.9500	0.9500	873,300
Jan 31, 2023	0.9900	1.0000	0.9600	0.9900	0.9900	421,000
Jan 30, 2023	0.9900	1.0500	0.9600	1.0000	1.0000	1,758,900
Jan 27, 2023	1.0300	1.0500	0.9800	0.9800	0.9800	590,000
Jan 26, 2023	1.0600	1.0700	1.0000	1.0300	1.0300	1,110,200
Jan 25, 2023	1.0500	1.0800	1.0400	1.0500	1.0500	2,270,300
Jan 24, 2023	1.0000	1.0500	0.9700	1.0500	1.0500	2,540,400
Jan 23, 2023	1.0100	1.0200	0.9900	1.0000	1.0000	662,800
Jan 20, 2023	0.9900	1.0200	0.9900	1.0000	1.0000	1,779,400
Jan 19, 2023	0.9600	0.9800	0.9300	0.9800	0.9800	370,700
Jan 18, 2023	0.9900	0.9900	0.9600	0.9600	0.9600	345,700
Jan 17, 2023	1.0000	1.0000	0.9600	0.9800	0.9800	283,100
Jan 16, 2023	1.0200	1.0200	0.9800	1.0000	1.0000	1,003,100
Jan 13, 2023	0.9800	1.0200	0.9700	1.0000	1.0000	1,868,700
Jan 12, 2023	0.9500	0.9800	0.9300	0.9600	0.9600	265,400
Jan 11, 2023	0.9500	0.9800	0.9400	0.9500	0.9500	396,500
Jan 10, 2023	0.9600	0.9600	0.9000	0.9400	0.9400	156,500
Jan 09, 2023	0.9800	1.0000	0.9200	0.9400	0.9400	508,200
Jan 06, 2023	0.9100	0.9800	0.9100	0.9800	0.9800	959,000
Jan 05, 2023	0.8900	0.9100	0.8800	0.9100	0.9100	295,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...