Alphamin Resources Corp. - AFM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	1.07	1.07	1.07	1.07	1.06	234,600
August 14, 2025	1.05	1.08	1.08	1.08	1.04	756,400
August 13, 2025	1.04	1.09	1.09	1.09	1.03	1.1M
August 12, 2025	1.05	1.07	1.07	1.09	1.03	562,600
August 11, 2025	0.97	1.08	1.08	1.1	0.96	3.28M
August 08, 2025	0.93	1	1	1	0.93	2.16M
August 07, 2025	0.93	0.93	0.93	0.93	0.9	276,800
August 06, 2025	0.93	0.92	0.92	0.93	0.91	99,840
August 05, 2025	0.95	0.92	0.92	0.95	0.91	230,928
August 01, 2025	0.95	0.94	0.94	0.95	0.91	305,236
July 31, 2025	0.95	0.92	0.92	0.95	0.92	400,295
July 30, 2025	0.96	0.96	0.96	0.96	0.93	509,700
July 29, 2025	0.97	0.97	0.97	0.98	0.96	455,201
July 28, 2025	0.96	0.97	0.97	0.97	0.96	122,600
July 25, 2025	0.95	0.98	0.98	0.99	0.95	501,100
July 24, 2025	0.97	0.97	0.97	0.97	0.95	161,000
July 23, 2025	1	0.95	0.95	1	0.95	653,012
July 22, 2025	0.96	1	1	1	0.96	706,900
July 21, 2025	0.95	0.96	0.96	0.97	0.95	293,900
July 18, 2025	0.94	0.98	0.98	1	0.94	356,100
July 17, 2025	0.94	0.97	0.97	0.97	0.93	307,243
July 16, 2025	0.91	0.94	0.94	0.94	0.91	341,300
July 15, 2025	0.95	0.93	0.93	0.97	0.93	579,900
July 14, 2025	0.96	0.97	0.97	0.97	0.94	303,029
July 11, 2025	0.98	0.95	0.95	0.98	0.94	266,100
July 10, 2025	0.96	0.98	0.98	0.98	0.91	1.06M
July 09, 2025	0.9	0.93	0.93	0.93	0.89	353,133
July 08, 2025	0.88	0.9	0.9	0.9	0.88	246,033
July 07, 2025	0.89	0.9	0.9	0.9	0.87	247,700
July 04, 2025	0.9	0.89	0.89	0.91	0.87	284,600
July 03, 2025	0.88	0.89	0.89	0.89	0.86	420,027
July 02, 2025	0.87	0.87	0.87	0.88	0.85	1.32M
June 30, 2025	0.83	0.86	0.86	0.86	0.82	561,613
June 27, 2025	0.85	0.82	0.82	0.86	0.81	454,700
June 26, 2025	0.84	0.84	0.84	0.86	0.83	852,200
June 25, 2025	0.83	0.84	0.84	0.84	0.82	23,710
June 24, 2025	0.82	0.83	0.83	0.83	0.81	697,700
June 23, 2025	0.8	0.83	0.83	0.84	0.8	501,200
June 20, 2025	0.84	0.8	0.8	0.84	0.8	733,240
June 19, 2025	0.82	0.86	0.86	0.86	0.82	144,800
June 18, 2025	0.87	0.84	0.84	0.87	0.83	220,816
June 17, 2025	0.88	0.87	0.87	0.88	0.85	872,545
June 16, 2025	0.87	0.87	0.87	0.88	0.85	186,100
June 13, 2025	0.84	0.86	0.86	0.88	0.83	541,343
June 12, 2025	0.87	0.87	0.87	0.88	0.85	271,937
June 11, 2025	0.81	0.85	0.85	0.86	0.8	1.13M
June 10, 2025	0.78	0.82	0.82	0.82	0.78	518,328
June 09, 2025	0.8	0.8	0.8	0.82	0.77	838,709
June 06, 2025	0.82	0.82	0.82	0.86	0.81	411,509
June 05, 2025	0.82	0.85	0.85	0.85	0.78	1.89M
June 04, 2025	0.9	0.86	0.86	0.9	0.8	2.58M
June 03, 2025	0.91	0.91	0.91	0.92	0.9	507,429
June 02, 2025	0.92	0.91	0.91	0.92	0.86	1.24M
May 30, 2025	0.95	0.91	0.91	0.95	0.9	699,400
May 29, 2025	0.95	0.95	0.95	0.97	0.95	401,738
May 28, 2025	0.97	0.96	0.96	0.98	0.95	548,200
May 27, 2025	0.98	0.95	0.95	1	0.95	1M
May 26, 2025	0.95	0.96	0.96	0.97	0.95	1.19M
May 23, 2025	0.94	0.94	0.94	0.95	0.94	208,400
May 22, 2025	0.92	0.94	0.94	0.94	0.92	201,642

Alphamin Resources Corp. (AFM.V) TSXV