TSXV - Free Realtime Quote CAD

Alphamin Resources Corp. (AFM.V)

0.9000
0.0000
(0.00%)
As of 1:02:17 PM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.90000.91000.89500.90000.9000425,509
May 8, 20250.91000.91000.88000.90000.9000302,200
May 7, 20250.93000.93000.90000.93000.9300294,000
May 6, 20250.90000.93000.89000.92000.92001,111,900
May 5, 20250.90000.92000.88000.92000.9200240,100
May 2, 20250.95000.95000.89000.92000.9200568,000
May 1, 20250.89000.92000.88000.91000.9100242,000
Apr 30, 20250.94000.94000.85000.90000.9000899,300
Apr 29, 20250.94000.96000.92000.92000.9200659,000
Apr 28, 20250.89000.98000.88000.98000.98002,398,200
Apr 25, 20250.85000.90000.84000.88000.88002,210,400
Apr 24, 20250.85000.87000.82000.87000.8700766,700
Apr 23, 20250.80000.85000.77000.83000.83003,390,800
Apr 22, 20250.84000.87000.83000.84000.84001,933,300
Apr 21, 20250.86000.86000.82000.84000.84001,539,300
Apr 17, 20250.84000.88000.82000.84000.8400577,500
Apr 16, 20250.84000.85000.80000.83000.83001,250,800
Apr 15, 20250.83000.85000.81000.85000.85001,192,400
Apr 14, 20250.84000.85000.72000.85000.85002,514,300
Apr 11, 20250.83000.85000.79000.82000.8200627,700
Apr 10, 20250.77000.86000.77000.84000.84001,717,300
Apr 9, 20250.73000.83000.70000.77000.77003,758,200
Apr 8, 20250.55000.61000.55000.60000.60001,233,500
Apr 7, 20250.55000.61000.52000.55000.55001,873,200
Apr 4, 20250.53000.59000.50000.55000.55001,793,700
Apr 3, 20250.55000.57000.51000.51000.51001,302,200
Apr 2, 20250.50000.57000.50000.56000.5600786,500
Apr 1, 20250.48000.52000.48000.51000.51001,311,800
Mar 31, 20250.50000.50000.47000.49000.4900904,000
Mar 28, 20250.50000.50000.48000.49000.4900889,900
Mar 27, 20250.47000.49000.47000.48000.4800588,500
Mar 26, 20250.49000.49000.45000.46000.46001,314,700
Mar 25, 20250.52000.53000.46000.47000.47002,831,900
Mar 24, 20250.41000.52000.41000.51000.51003,965,000
Mar 21, 20250.47000.49000.42000.45000.45003,517,000
Mar 20, 20250.50000.51000.49000.49000.4900677,400
Mar 19, 20250.53000.57000.52000.52000.52002,295,100
Mar 18, 20250.45000.53000.41000.53000.53002,954,900
Mar 17, 20250.55000.55000.45000.47000.47003,372,200
Mar 14, 20250.48000.59000.47000.57000.57005,307,600
Mar 13, 20250.50000.56000.43000.46000.46009,804,700
Mar 12, 20250.73000.75000.73000.75000.7500156,000
Mar 11, 20250.77000.77000.72000.73000.7300732,500
Mar 10, 20250.78000.80000.76000.76000.76001,233,200
Mar 7, 20250.78000.80000.77000.80000.8000484,400
Mar 6, 20250.76000.78000.75000.78000.7800326,200
Mar 5, 20250.70000.77000.70000.77000.77001,549,300
Mar 4, 20250.70000.74000.67000.70000.70001,647,900
Mar 3, 20250.77000.77000.70000.70000.7000494,400
Feb 28, 20250.78000.78000.69000.74000.74001,725,500
Feb 27, 20250.76000.77000.74000.77000.7700498,300
Feb 26, 20250.73000.77000.72000.73000.73001,053,300
Feb 25, 20250.75000.77000.71000.72000.7200992,400
Feb 24, 20250.77000.77000.73000.76000.7600901,800
Feb 21, 20250.75000.80000.75000.78000.78001,435,100
Feb 20, 20250.73000.80000.72000.78000.78001,907,200
Feb 19, 20250.83000.84000.78000.78000.78001,518,600
Feb 18, 20250.85000.86000.70000.84000.84004,715,900
Feb 14, 20250.86000.88000.83000.86000.86001,113,200
Feb 13, 20250.90000.90000.88000.88000.8800504,400
Feb 12, 20250.91000.91000.88000.90000.9000879,700
Feb 11, 20250.90000.90000.89000.90000.9000352,000
Feb 10, 20250.91000.91000.88000.89000.8900343,100
Feb 7, 20250.92000.92000.90000.90000.9000446,700
Feb 6, 20250.98000.98000.90000.95000.9500504,400
Feb 5, 20250.96000.99000.96000.96000.9600524,600
Feb 4, 20250.92000.96000.90000.96000.96001,512,000
Feb 3, 20250.89000.92000.84000.92000.92001,604,800
Jan 31, 20250.91000.92000.86000.91000.91001,280,700
Jan 30, 20250.94000.94000.90000.92000.92001,441,900
Jan 29, 20250.89000.94000.89000.94000.9400572,100
Jan 28, 20250.90000.95000.89000.91000.91001,386,700
Jan 27, 20250.98001.00000.72000.93000.93002,672,500
Jan 24, 20251.09001.12001.07001.07001.0700263,400
Jan 23, 20251.13001.13001.07001.10001.1000319,700
Jan 22, 20251.13001.15001.11001.13001.1300169,000
Jan 21, 20251.17001.17001.10001.12001.1200156,800
Jan 20, 20251.11001.16001.10001.16001.1600359,600
Jan 17, 20251.06001.12001.06001.12001.1200392,500
Jan 16, 20251.06001.08001.05001.07001.0700254,600
Jan 15, 20251.06001.10001.05001.10001.1000125,900
Jan 14, 20251.06001.06001.03001.05001.0500240,200
Jan 13, 20251.06001.08001.05001.06001.0600431,800
Jan 10, 20251.08001.09001.03001.07001.07001,569,500
Jan 9, 20251.09001.10001.08001.08001.0800152,900
Jan 8, 20251.10001.12001.09001.12001.1200336,800
Jan 7, 20251.10001.11001.08001.08001.0800173,500
Jan 6, 20251.14001.14001.08001.11001.1100410,700
Jan 3, 20251.14001.17001.13001.15001.1500143,800
Jan 2, 20251.07001.17001.07001.15001.1500420,100
Dec 31, 20241.06001.08001.04001.07001.0700321,900
Dec 30, 20241.06001.06001.04001.06001.0600142,900
Dec 27, 20241.06001.06001.05001.06001.0600645,400
Dec 24, 20241.05001.06001.04001.06001.0600110,700
Dec 23, 20241.08001.09001.05001.05001.0500584,000
Dec 20, 20241.06001.10001.06001.09001.0900521,800
Dec 19, 20241.07001.09001.05001.09001.0900407,400
Dec 18, 20241.12001.12001.07001.08001.0800380,700
Dec 17, 20241.10001.12001.07001.11001.1100362,600
Dec 16, 20241.11001.12001.08001.08001.0800520,300
Dec 13, 20241.14001.14001.12001.12001.1200127,600
Dec 12, 20241.11001.13001.11001.13001.1300279,200
Dec 11, 20241.09001.12001.09001.11001.1100402,800
Dec 10, 20241.10001.10001.08001.10001.1000318,100
Dec 9, 20241.10001.10001.09001.10001.1000198,700
Dec 6, 20241.11001.11001.09001.11001.1100323,500
Dec 5, 20241.11001.12001.10001.12001.120054,300
Dec 4, 20241.11001.12001.09001.12001.1200389,100
Dec 3, 20241.14001.14001.12001.12001.120087,500
Dec 2, 20241.15001.15001.13001.14001.1400117,000
Nov 29, 20241.14001.16001.12001.15001.1500795,100
Nov 28, 20241.16001.16001.14001.15001.1500237,800
Nov 27, 20241.18001.18001.16001.18001.1800338,200
Nov 26, 20241.18001.21001.18001.18001.1800104,600
Nov 25, 20241.22001.22001.17001.19001.1900198,500
Nov 22, 20241.19001.21001.17001.21001.2100127,500
Nov 21, 20241.18001.22001.15001.16001.1600748,700
Nov 20, 20241.22001.22001.18001.18001.1800304,600
Nov 19, 20241.23001.23001.18001.20001.20001,387,400
Nov 18, 20241.17001.24001.15001.23001.23001,443,200
Nov 15, 20241.21001.21001.14001.17001.1700421,300
Nov 14, 20241.20001.22001.20001.22001.2200375,700
Nov 13, 20241.20001.24001.20001.22001.2200201,900
Nov 12, 20241.23001.23001.20001.21001.2100205,600
Nov 11, 20241.26001.26001.20001.24001.2400442,700
Nov 8, 20241.25001.27001.23001.26001.2600352,700
Nov 7, 20241.27001.27001.22001.25001.2500305,100
Nov 6, 20241.24001.24001.20001.21001.2100235,600
Nov 5, 20241.23001.25001.22001.25001.25001,314,400
Nov 4, 20241.25001.25001.19001.24001.2400556,700
Nov 1, 20241.15001.25001.15001.25001.2500468,500
Oct 31, 20241.17001.20001.14001.17001.1700175,300
Oct 30, 20241.20001.22001.16001.22001.2200132,500
Oct 29, 20241.16001.20001.13001.20001.2000666,000
Oct 28, 20241.18001.19001.14001.15001.1500628,600
Oct 25, 20241.23001.24001.20001.21001.2100564,800
Oct 24, 20241.29001.29001.23001.26001.2600788,300
Oct 23, 20241.30001.30001.25001.27001.2700780,300
Oct 22, 20241.29001.31001.28001.30001.3000493,200
Oct 21, 20241.25001.32001.25001.31001.31001,259,900
Oct 18, 20241.22001.25001.22001.25001.2500293,000
Oct 17, 20241.22001.26001.22001.25001.2500739,900
Oct 16, 20241.21001.25001.21001.23001.2300190,800
Oct 15, 20241.22001.28001.18001.22001.2200781,800
Oct 11, 20241.27001.30001.22001.25001.2500622,900
Oct 10, 20241.21001.27001.21001.27001.2700148,000
Oct 9, 20241.21001.22001.16001.20001.2000136,900
Oct 8, 20241.21001.23001.18001.21001.2100236,400
Oct 7, 20241.24001.29001.21001.21001.2100386,400
Oct 4, 20241.24001.28001.24001.28001.28001,078,500
Oct 3, 20241.21001.30001.21001.24001.24001,091,700
Oct 2, 20241.20001.21001.17001.20001.2000744,900
Oct 1, 20241.16001.20001.15001.20001.2000237,100
Sep 30, 20241.10001.18001.09001.18001.1800467,700
Sep 27, 20241.08001.10001.08001.10001.1000202,600
Sep 26, 20241.11001.14001.06001.06001.0600303,100
Sep 25, 20241.07001.12001.06001.10001.1000672,300
Sep 24, 20241.03001.07001.03001.07001.0700372,400
Sep 23, 20241.05001.05001.03001.04001.0400194,300
Sep 20, 20241.04001.04001.03001.04001.040053,600
Sep 19, 20241.05001.05001.03001.05001.0500190,700
Sep 18, 20241.05001.05001.03001.03001.0300179,500
Sep 17, 20241.01001.05001.01001.05001.050090,100
Sep 16, 20241.03001.04001.01001.01001.010042,400
Sep 13, 20241.00001.04001.00001.03001.0300620,100
Sep 12, 20241.00001.07001.00001.04001.0400633,700
Sep 11, 20240.96001.01000.96000.97000.9700362,900
Sep 10, 20240.93000.98000.93000.98000.9800301,000
Sep 9, 20240.95000.95000.92000.95000.9500474,100
Sep 6, 20240.96000.96000.92000.95000.95001,053,000
Sep 5, 20240.98000.99000.94000.96000.9600247,300
Sep 4, 20240.99000.99000.96000.97000.9700139,800
Sep 3, 20241.00001.05000.94001.03001.03001,014,600
Aug 30, 20241.03001.03001.00001.02001.020099,200
Aug 29, 20241.02001.02001.00001.01001.010077,800
Aug 28, 20241.03001.05000.99001.03001.0300625,800
Aug 27, 20241.04001.06001.03001.06001.0600202,900
Aug 26, 20241.04001.06001.04001.05001.0500219,400
Aug 23, 20241.06001.06001.04001.05001.0500155,300
Aug 22, 20241.04001.06001.02001.06001.0600223,700
Aug 21, 20241.01001.04001.00001.04001.0400507,400
Aug 20, 20241.05001.05001.00001.00001.0000395,900
Aug 19, 20241.06001.07001.02001.03001.0300117,700
Aug 16, 20241.01001.05000.98001.05001.0500101,800
Aug 15, 20241.03001.03000.98000.98000.9800320,900
Aug 14, 20241.00001.03001.00001.03001.0300111,400
Aug 13, 20241.00001.03000.99001.02001.020096,000
Aug 12, 20241.01001.03001.00001.03001.0300202,500
Aug 9, 20241.02001.02000.99001.01001.0100231,900
Aug 8, 20240.99001.00000.95001.00001.0000466,900
Aug 7, 20240.96001.00000.95001.00001.00001,153,600
Aug 6, 20240.95000.98000.93000.97000.97001,097,500
Aug 2, 20241.00001.02000.95000.97000.97001,651,300
Aug 1, 20241.02001.04001.00001.01001.0100487,200
Jul 31, 20241.03001.06001.00001.00001.0000677,000
Jul 30, 20241.00001.02001.00001.01001.0100779,700
Jul 29, 20241.00001.02000.98000.99000.9900272,600
Jul 26, 20241.04001.04000.99001.00001.0000775,600
Jul 25, 20241.09001.10001.02001.02001.0200837,700
Jul 24, 20241.11001.13001.10001.11001.1100640,700
Jul 23, 20241.11001.11001.09001.11001.1100819,800
Jul 22, 20241.11001.12001.09001.12001.1200815,700
Jul 19, 20241.12001.12001.12001.12001.1200147,500
Jul 18, 20241.12001.14001.10001.14001.1400682,100
Jul 17, 20241.15001.16001.12001.13001.1300215,000
Jul 16, 20241.17001.18001.15001.15001.1500401,300
Jul 15, 20241.16001.17001.14001.17001.1700389,300
Jul 12, 20241.16001.18001.15001.18001.1800302,800
Jul 11, 20241.17001.19001.16001.17001.1700917,600
Jul 10, 20241.16001.19001.15001.15001.1500587,000
Jul 9, 20241.13001.16001.13001.15001.1500279,100
Jul 8, 20241.10001.14001.09001.12001.1200394,600
Jul 5, 20241.12001.12001.09001.09001.0900717,500
Jul 4, 20241.15001.17001.11001.12001.1200440,300
Jul 3, 20241.07001.17001.07001.16001.1600978,700
Jul 2, 20241.10001.11001.06001.09001.0900675,500
Jun 28, 20241.05001.07001.05001.06001.0600475,800
Jun 27, 20241.10001.10001.05001.06001.060087,500
Jun 26, 20241.09001.09001.07001.07001.070045,000
Jun 25, 20241.06001.11001.06001.08001.0800257,400
Jun 24, 20241.07001.13001.05001.08001.08001,255,700
Jun 21, 20241.02001.12001.02001.08001.0800570,600
Jun 20, 20241.04001.05001.01001.02001.0200560,700
Jun 19, 20241.01001.04001.01001.02001.020067,800
Jun 18, 20241.02001.03001.00001.02001.0200166,000
Jun 17, 20241.05001.05000.99001.00001.0000534,200
Jun 14, 20241.09001.09001.03001.03001.0300547,300
Jun 13, 20241.14001.14001.06001.06001.06001,202,400
Jun 12, 20241.07001.14001.07001.14001.14001,394,300
Jun 11, 20241.08001.08001.05001.07001.0700249,200
Jun 10, 20241.07001.08001.04001.08001.0800268,900
Jun 7, 20241.09001.09001.05001.06001.0600410,600
Jun 6, 20241.04001.10001.04001.09001.0900437,700
Jun 5, 20241.05001.05001.03001.05001.05001,062,000
Jun 4, 20241.07001.07001.03001.07001.0700628,000
Jun 3, 20241.11001.12001.07001.07001.0700295,500
May 31, 20241.12001.12001.09001.10001.1000351,800
May 30, 20241.12001.12001.10001.12001.1200744,000
May 29, 20241.11001.12001.09001.12001.1200308,200
May 28, 20241.13001.13001.11001.11001.1100189,300
May 27, 20241.12001.15001.11001.13001.1300261,300
May 24, 20241.10001.12001.09001.09001.0900346,500
May 23, 20241.10001.12001.06001.10001.1000485,800
May 22, 20241.11001.12001.09001.10001.1000470,600
May 21, 20241.15001.16001.12001.12001.1200876,200
May 17, 20241.16001.17001.15001.15001.1500622,600
May 16, 20241.16001.17001.14001.17001.1700616,900
May 15, 20241.17001.17001.14001.16001.1600496,800
May 14, 20241.15001.17001.14001.16001.1600855,200
May 13, 20241.20001.23001.16001.17001.1700927,200
May 10, 20241.20001.27001.20001.21001.21001,290,600
May 9, 20241.20001.23001.19001.22001.2200343,500

Related Tickers

MLX.AX Metals X Limited
0.5250
-4.55%
 
PMET.TO Patriot Battery Metals Inc.
2.2200
-3.89%
 
ADT.AX Adriatic Metals PLC
3.9000
0.00%
 
ALS.TO Altius Minerals Corporation
26.22
-0.11%
 
ALDE.V Aldebaran Resources Inc.
1.6300
+0.62%
 
IVN.TO Ivanhoe Mines Ltd.
13.41
+0.07%
 
TLO.TO Talon Metals Corp.
0.1100
0.00%
 
AII.TO Almonty Industries Inc.
2.4700
+0.41%
 
GLO.TO Global Atomic Corporation
0.8900
0.00%
 
ADT1.L Adriatic Metals PLC
194.20
+1.36%