Alphamin Resources Corp. (AFM.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 02:17PM EDT. Market open.
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 1.2400 | 1.2600 | 1.2350 | 1.2500 | 1.2500 | 842,540 |
| 03 Oct 2024 | 1.2100 | 1.3000 | 1.2100 | 1.2400 | 1.2400 | 1,091,700 |
| 02 Oct 2024 | 1.2000 | 1.2100 | 1.1700 | 1.2000 | 1.2000 | 744,900 |
| 01 Oct 2024 | 1.1600 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 237,100 |
| 30 Sept 2024 | 1.1000 | 1.1800 | 1.0900 | 1.1800 | 1.1800 | 467,700 |
| 27 Sept 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 202,600 |
| 26 Sept 2024 | 1.1100 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 303,100 |
| 25 Sept 2024 | 1.0700 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 672,300 |
| 24 Sept 2024 | 1.0300 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 372,400 |
| 23 Sept 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 194,300 |
| 20 Sept 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 53,600 |
| 19 Sept 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 190,700 |
| 18 Sept 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 179,500 |
| 17 Sept 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 90,100 |
| 16 Sept 2024 | 1.0300 | 1.0400 | 1.0100 | 1.0100 | 1.0100 | 42,400 |
| 13 Sept 2024 | 1.0000 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 620,100 |
| 12 Sept 2024 | 1.0000 | 1.0700 | 1.0000 | 1.0400 | 1.0400 | 633,700 |
| 11 Sept 2024 | 0.9600 | 1.0100 | 0.9600 | 0.9700 | 0.9700 | 362,900 |
| 10 Sept 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 301,000 |
| 09 Sept 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 0.9500 | 474,100 |
| 06 Sept 2024 | 0.9600 | 0.9600 | 0.9200 | 0.9500 | 0.9500 | 1,053,000 |
| 05 Sept 2024 | 0.9800 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 247,300 |
| 04 Sept 2024 | 0.9900 | 0.9900 | 0.9600 | 0.9700 | 0.9700 | 139,800 |
| 03 Sept 2024 | 1.0000 | 1.0500 | 0.9400 | 1.0300 | 1.0300 | 1,014,600 |
| 30 Aug 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 99,200 |
| 29 Aug 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 77,800 |
| 28 Aug 2024 | 1.0300 | 1.0500 | 0.9900 | 1.0300 | 1.0300 | 625,800 |
| 27 Aug 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 202,900 |
| 26 Aug 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 219,400 |
| 23 Aug 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 155,300 |
| 22 Aug 2024 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 223,700 |
| 21 Aug 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 507,400 |
| 20 Aug 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 1.0000 | 395,900 |
| 19 Aug 2024 | 1.0600 | 1.0700 | 1.0200 | 1.0300 | 1.0300 | 117,700 |
| 16 Aug 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0500 | 1.0500 | 101,800 |
| 15 Aug 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 320,900 |
| 14 Aug 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 111,400 |
| 13 Aug 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 96,000 |
| 12 Aug 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 202,500 |
| 09 Aug 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 231,900 |
| 08 Aug 2024 | 0.9900 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 466,900 |
| 07 Aug 2024 | 0.9600 | 1.0000 | 0.9500 | 1.0000 | 1.0000 | 1,153,600 |
| 06 Aug 2024 | 0.9500 | 0.9800 | 0.9300 | 0.9700 | 0.9700 | 1,097,500 |
| 02 Aug 2024 | 1.0000 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 1,651,300 |
| 01 Aug 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 487,200 |
| 31 July 2024 | 1.0300 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 677,000 |
| 30 July 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 779,700 |
| 29 July 2024 | 1.0000 | 1.0200 | 0.9800 | 0.9900 | 0.9900 | 272,600 |
| 26 July 2024 | 1.0400 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 775,600 |
| 25 July 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0200 | 1.0200 | 837,700 |
| 24 July 2024 | 1.1100 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 640,700 |
| 23 July 2024 | 1.1100 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 819,800 |
| 22 July 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 815,700 |
| 19 July 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 147,500 |
| 18 July 2024 | 1.1200 | 1.1400 | 1.1000 | 1.1400 | 1.1400 | 682,100 |
| 17 July 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 215,000 |
| 16 July 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 401,300 |
| 15 July 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 389,300 |
| 12 July 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 302,800 |
| 11 July 2024 | 1.1700 | 1.1900 | 1.1600 | 1.1700 | 1.1700 | 917,600 |
| 10 July 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1500 | 1.1500 | 587,000 |
| 09 July 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1500 | 1.1500 | 279,100 |
| 08 July 2024 | 1.1000 | 1.1400 | 1.0900 | 1.1200 | 1.1200 | 394,600 |
| 05 July 2024 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 717,500 |
| 04 July 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1200 | 1.1200 | 440,300 |
| 03 July 2024 | 1.0700 | 1.1700 | 1.0700 | 1.1600 | 1.1600 | 978,700 |
| 02 July 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0900 | 1.0900 | 675,500 |
| 28 June 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0600 | 475,800 |
| 27 June 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 87,500 |
| 26 June 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | 45,000 |
| 25 June 2024 | 1.0600 | 1.1100 | 1.0600 | 1.0800 | 1.0800 | 257,400 |
| 24 June 2024 | 1.0700 | 1.1300 | 1.0500 | 1.0800 | 1.0800 | 1,255,700 |
| 21 June 2024 | 1.0200 | 1.1200 | 1.0200 | 1.0800 | 1.0800 | 570,600 |
| 20 June 2024 | 1.0400 | 1.0500 | 1.0100 | 1.0200 | 1.0200 | 560,700 |
| 19 June 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 67,800 |
| 18 June 2024 | 1.0200 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 166,000 |
| 17 June 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 1.0000 | 534,200 |
| 14 June 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 547,300 |
| 13 June 2024 | 1.1400 | 1.1400 | 1.0600 | 1.0600 | 1.0600 | 1,202,400 |
| 12 June 2024 | 1.0700 | 1.1400 | 1.0700 | 1.1400 | 1.1400 | 1,394,300 |
| 11 June 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 249,200 |
| 10 June 2024 | 1.0700 | 1.0800 | 1.0400 | 1.0800 | 1.0800 | 268,900 |
| 07 June 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 410,600 |
| 06 June 2024 | 1.0400 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 437,700 |
| 05 June 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 1,062,000 |
| 04 June 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0700 | 1.0700 | 628,000 |
| 03 June 2024 | 1.1100 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 295,500 |
| 31 May 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 351,800 |
| 30 May 2024 | 1.1200 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 744,000 |
| 29 May 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 308,200 |
| 28 May 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 189,300 |
| 27 May 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1300 | 1.1300 | 261,300 |
| 24 May 2024 | 1.1000 | 1.1200 | 1.0900 | 1.0900 | 1.0900 | 346,500 |
| 23 May 2024 | 1.1000 | 1.1200 | 1.0600 | 1.1000 | 1.1000 | 485,800 |
| 22 May 2024 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 470,600 |
| 21 May 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 876,200 |
| 17 May 2024 | 1.1600 | 1.1700 | 1.1500 | 1.1500 | 1.1500 | 622,600 |
| 16 May 2024 | 1.1600 | 1.1700 | 1.1400 | 1.1700 | 1.1700 | 616,900 |
| 15 May 2024 | 1.1700 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 496,800 |
| 14 May 2024 | 1.1500 | 1.1700 | 1.1400 | 1.1600 | 1.1600 | 855,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.