STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Apple reportedly designing its own AI chips for data centres

Alchemist Mining Inc. (AMX.F)

YHD - YHD Delayed Price. Currency in USD

Add to watchlist

(-)

As of 06:07PM EDT. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in Download

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	-	-	-	-	-	-
May 06, 2024	0.36	0.36	0.36	0.36	0.36	100
May 03, 2024	0.39	0.39	0.36	0.36	0.36	2,400
May 02, 2024	0.39	0.39	0.39	0.39	0.39	-
May 01, 2024	-	-	-	-	-	-
Apr 30, 2024	0.39	0.39	0.39	0.39	0.39	-
Apr 29, 2024	0.39	0.39	0.39	0.39	0.39	-
Apr 26, 2024	0.39	0.39	0.39	0.39	0.39	-
Apr 25, 2024	0.40	0.40	0.40	0.40	0.40	6,000
Apr 24, 2024	0.42	0.42	0.42	0.42	0.42	-
Apr 23, 2024	0.42	0.45	0.42	0.45	0.45	2,100
Apr 22, 2024	0.43	0.43	0.43	0.43	0.43	-
Apr 19, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 18, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 17, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 16, 2024	0.45	0.45	0.43	0.43	0.43	13,500
Apr 15, 2024	0.45	0.45	0.45	0.45	0.45	2,000
Apr 12, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 11, 2024	0.45	0.45	0.45	0.45	0.45	-
Apr 10, 2024	0.45	0.49	0.45	0.49	0.49	200
Apr 09, 2024	0.45	0.45	0.45	0.45	0.45	300
Apr 08, 2024	0.47	0.47	0.45	0.45	0.45	500
Apr 05, 2024	0.47	0.51	0.47	0.47	0.47	1,025
Apr 04, 2024	0.47	0.47	0.47	0.47	0.47	-
Apr 03, 2024	0.48	0.49	0.48	0.48	0.48	10,000
Apr 02, 2024	0.48	0.48	0.48	0.48	0.48	-
Apr 01, 2024	-	-	-	-	-	-
Mar 28, 2024	0.47	0.51	0.47	0.51	0.51	4,100
Mar 27, 2024	0.47	0.51	0.47	0.50	0.50	1,000
Mar 26, 2024	0.45	0.50	0.45	0.50	0.50	2,200
Mar 25, 2024	0.45	0.45	0.45	0.45	0.45	-
Mar 22, 2024	0.45	0.45	0.45	0.45	0.45	-
Mar 21, 2024	0.46	0.46	0.46	0.46	0.46	-
Mar 20, 2024	0.46	0.50	0.46	0.50	0.50	2,000
Mar 19, 2024	0.47	0.47	0.47	0.47	0.47	-
Mar 18, 2024	0.52	0.52	0.52	0.52	0.52	300
Mar 15, 2024	0.46	0.46	0.46	0.46	0.46	-
Mar 14, 2024	0.47	0.52	0.47	0.52	0.52	380
Mar 13, 2024	0.48	0.52	0.48	0.52	0.52	20
Mar 12, 2024	0.47	0.47	0.47	0.47	0.47	-
Mar 11, 2024	0.47	0.47	0.47	0.47	0.47	-
Mar 08, 2024	0.48	0.48	0.48	0.48	0.48	-
Mar 07, 2024	0.47	0.47	0.47	0.47	0.47	-
Mar 06, 2024	0.47	0.49	0.47	0.49	0.49	4,412
Mar 05, 2024	0.49	0.49	0.49	0.49	0.49	-
Mar 04, 2024	0.50	0.50	0.50	0.50	0.50	-
Mar 01, 2024	0.49	0.49	0.49	0.49	0.49	-
Feb 29, 2024	0.49	0.49	0.49	0.49	0.49	-
Feb 28, 2024	0.49	0.49	0.49	0.49	0.49	-
Feb 27, 2024	0.51	0.51	0.51	0.51	0.51	-
Feb 26, 2024	0.50	0.50	0.50	0.50	0.50	-
Feb 23, 2024	0.52	0.52	0.52	0.52	0.52	-
Feb 22, 2024	0.53	0.53	0.53	0.53	0.53	-
Feb 21, 2024	0.57	0.57	0.57	0.57	0.57	-
Feb 20, 2024	0.54	0.54	0.54	0.54	0.54	-
Feb 16, 2024	0.54	0.54	0.54	0.54	0.54	-
Feb 15, 2024	0.49	0.49	0.49	0.49	0.49	-
Feb 14, 2024	0.51	0.51	0.51	0.51	0.51	-
Feb 13, 2024	0.52	0.52	0.52	0.52	0.52	-
Feb 12, 2024	0.52	0.52	0.52	0.52	0.52	-
Feb 09, 2024	0.54	0.54	0.54	0.54	0.54	-
Feb 08, 2024	0.53	0.53	0.52	0.52	0.52	7,500
Feb 07, 2024	0.49	0.49	0.49	0.49	0.49	-
Feb 06, 2024	0.51	0.51	0.51	0.51	0.51	-
Feb 05, 2024	0.51	0.54	0.51	0.51	0.51	2,275
Feb 02, 2024	0.47	0.47	0.47	0.47	0.47	-
Feb 01, 2024	0.50	0.50	0.49	0.49	0.49	4,200
Jan 31, 2024	0.46	0.46	0.46	0.46	0.46	-
Jan 30, 2024	0.43	0.43	0.43	0.43	0.43	-
Jan 29, 2024	0.40	0.40	0.40	0.40	0.40	-
Jan 26, 2024	0.42	0.42	0.42	0.42	0.42	-
Jan 25, 2024	0.39	0.39	0.39	0.39	0.39	-
Jan 24, 2024	0.39	0.39	0.39	0.39	0.39	-
Jan 23, 2024	0.37	0.37	0.37	0.37	0.37	-
Jan 22, 2024	0.39	0.39	0.39	0.39	0.39	-
Jan 19, 2024	0.38	0.38	0.38	0.38	0.38	-
Jan 18, 2024	0.38	0.38	0.38	0.38	0.38	-
Jan 17, 2024	0.39	0.39	0.39	0.39	0.39	-
Jan 16, 2024	0.38	0.38	0.38	0.38	0.38	-
Jan 12, 2024	0.39	0.39	0.39	0.39	0.39	-
Jan 11, 2024	0.39	0.39	0.39	0.39	0.39	-
Jan 10, 2024	0.39	0.39	0.39	0.39	0.39	-
Jan 09, 2024	0.39	0.39	0.39	0.39	0.39	-
Jan 08, 2024	0.39	0.39	0.39	0.39	0.39	-
Jan 05, 2024	0.38	0.38	0.38	0.38	0.38	-
Jan 04, 2024	0.39	0.39	0.39	0.39	0.39	-
Jan 03, 2024	0.39	0.39	0.39	0.39	0.39	-
Jan 02, 2024	0.40	0.40	0.40	0.40	0.40	-
Dec 29, 2023	0.41	0.41	0.41	0.41	0.41	-
Dec 28, 2023	0.41	0.41	0.41	0.41	0.41	-
Dec 27, 2023	0.40	0.40	0.40	0.40	0.40	-
Dec 26, 2023	0.34	0.34	0.34	0.34	0.34	-
Dec 22, 2023	0.34	0.34	0.34	0.34	0.34	-
Dec 21, 2023	0.35	0.35	0.35	0.35	0.35	-
Dec 20, 2023	0.35	0.35	0.35	0.35	0.35	-
Dec 19, 2023	0.33	0.33	0.33	0.33	0.33	-
Dec 18, 2023	0.35	0.35	0.35	0.35	0.35	-
Dec 15, 2023	0.32	0.32	0.32	0.32	0.32	-
Dec 14, 2023	0.35	0.35	0.35	0.35	0.35	-
Dec 13, 2023	0.35	0.35	0.35	0.35	0.35	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,291.46+31.99(+0.14%)

S&P 5005,186.07+5.33(+0.10%)

DOW38,866.09+13.82(+0.04%)

CAD/USD0.7284-0.0038(-0.51%)

CRUDE OIL78.81+0.33(+0.42%)

Bitcoin CAD87,007.35+244.70(+0.28%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Alchemist Mining Inc. (AMX.F)

S&P/TSX
22,291.46
+31.99(+0.14%)

S&P 500
5,186.07
+5.33(+0.10%)

DOW
38,866.09
+13.82(+0.04%)

CAD/USD
0.7284
-0.0038(-0.51%)

CRUDE OIL
78.81
+0.33(+0.42%)

Bitcoin CAD
87,007.35
+244.70(+0.28%)