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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	0.91	0.94	0.94	0.94	0.9	1.03M
May 20, 2025	0.94	0.91	0.91	0.94	0.9	329,400
May 16, 2025	0.92	0.95	0.95	0.95	0.91	1.2M
May 15, 2025	0.93	0.93	0.93	0.96	0.92	1.86M
May 14, 2025	0.92	0.94	0.94	0.94	0.89	2.26M
May 13, 2025	0.89	0.92	0.92	0.93	0.89	1.44M
May 12, 2025	0.91	0.9	0.9	0.91	0.9	833,600
May 09, 2025	0.9	0.91	0.91	0.91	0.9	554,609
May 08, 2025	0.91	0.9	0.9	0.91	0.88	302,200
May 07, 2025	0.93	0.93	0.93	0.93	0.9	293,960
May 06, 2025	0.9	0.92	0.92	0.93	0.89	1.11M
May 05, 2025	0.9	0.92	0.92	0.92	0.88	240,100
May 02, 2025	0.95	0.92	0.92	0.95	0.89	568,000
May 01, 2025	0.89	0.91	0.91	0.92	0.88	242,000
April 30, 2025	0.94	0.9	0.9	0.94	0.85	899,348
April 29, 2025	0.94	0.92	0.92	0.96	0.92	659,045
April 28, 2025	0.89	0.98	0.98	0.98	0.88	2.4M
April 25, 2025	0.85	0.88	0.88	0.9	0.84	2.21M
April 24, 2025	0.85	0.87	0.87	0.87	0.82	766,700
April 23, 2025	0.8	0.83	0.83	0.85	0.77	3.39M
April 22, 2025	0.84	0.84	0.84	0.87	0.83	1.93M
April 21, 2025	0.86	0.84	0.84	0.86	0.82	1.54M
April 17, 2025	0.84	0.84	0.84	0.88	0.82	577,500
April 16, 2025	0.84	0.83	0.83	0.85	0.8	1.25M
April 15, 2025	0.83	0.85	0.85	0.85	0.81	1.19M
April 14, 2025	0.84	0.85	0.85	0.85	0.72	2.51M
April 11, 2025	0.83	0.82	0.82	0.85	0.79	627,700
April 10, 2025	0.77	0.84	0.84	0.86	0.77	1.72M
April 09, 2025	0.73	0.77	0.77	0.83	0.7	3.76M

Alphamin Resources Corp. (AFM.V) TSXV