Dark

AFM
ALPHAMIN RES CORP
stock CVE

Inactive

Aug 2, 2024

0.9700CAD-3.960%(-0.0400)1,651,324

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	1.0000	1.0200	0.9500	0.9700	-3.960%	1,651,324	0.000%
2024-08-01	1.0200	1.0400	1.0000	1.0100	+1.000%	487,158	-3.960%
2024-07-31	1.0300	1.0600	1.0000	1.0000	-0.990%	677,008	-3.000%
2024-07-30	1.0000	1.0200	1.0000	1.0100	+2.020%	779,650	-3.960%
2024-07-29	1.0000	1.0200	0.9800	0.9900	-1.000%	272,574	-2.020%
2024-07-26	1.0400	1.0400	0.9900	1.0000	-1.961%	775,618	-3.000%
2024-07-25	1.0900	1.1000	1.0200	1.0200	-8.108%	837,718	-4.902%
2024-07-24	1.1100	1.1300	1.1000	1.1100	0.000%	640,697	-12.613%
2024-07-23	1.1100	1.1100	1.0900	1.1100	-0.893%	819,784	-12.613%
2024-07-22	1.1100	1.1200	1.0900	1.1200	0.000%	815,670	-13.393%
2024-07-19	1.1200	1.1200	1.1100	1.1200	-1.754%	147,467	-13.393%
2024-07-18	1.1200	1.1400	1.1000	1.1400	+0.885%	682,127	-14.912%
2024-07-17	1.1500	1.1600	1.1200	1.1300	-1.739%	214,974	-14.159%
2024-07-16	1.1700	1.1800	1.1500	1.1500	-1.709%	401,279	-15.652%
2024-07-15	1.1600	1.1700	1.1400	1.1700	-0.847%	389,337	-17.094%
2024-07-12	1.1600	1.1800	1.1500	1.1800	+0.855%	302,840	-17.797%
2024-07-11	1.1700	1.1900	1.1600	1.1700	+1.739%	917,641	-17.094%
2024-07-10	1.1600	1.1900	1.1500	1.1500	0.000%	586,974	-15.652%
2024-07-09	1.1300	1.1600	1.1300	1.1500	+2.679%	279,142	-15.652%
2024-07-08	1.1000	1.1400	1.0900	1.1200	+2.752%	394,632	-13.393%
2024-07-05	1.1200	1.1200	1.0900	1.0900	-2.679%	717,507	-11.009%
2024-07-04	1.1500	1.1700	1.1100	1.1200	-3.448%	440,291	-13.393%
2024-07-03	1.0700	1.1700	1.0700	1.1600	+6.422%	978,732	-16.379%
2024-07-02	1.1000	1.1100	1.0600	1.0900	+2.830%	675,451	-11.009%
2024-06-28	1.0500	1.0700	1.0500	1.0600	0.000%	475,801	-8.491%
2024-06-27	1.1000	1.1000	1.0500	1.0600	0.000%	87,470	-8.491%
2024-06-26	1.0900	1.0900	1.0600	1.0600	-1.852%	45,037	-8.491%
2024-06-25	1.0600	1.1100	1.0600	1.0800	0.000%	257,398	-10.185%
2024-06-24	1.0700	1.1300	1.0500	1.0800	0.000%	1,255,694	-10.185%
2024-06-21	1.0200	1.1200	1.0200	1.0800	+5.882%	570,605	-10.185%
2024-06-20	1.0400	1.0500	1.0100	1.0200	0.000%	560,748	-4.902%
2024-06-19	1.0100	1.0400	1.0100	1.0200	0.000%	67,802	-4.902%
2024-06-18	1.0200	1.0300	1.0000	1.0200	+2.000%	166,027	-4.902%
2024-06-17	1.0500	1.0500	0.9900	1.0000	-2.913%	534,244	-3.000%
2024-06-14	1.0900	1.0900	1.0300	1.0300	-2.830%	547,313	-5.825%
2024-06-13	1.1400	1.1400	1.0600	1.0600	-7.018%	1,202,447	-8.491%
2024-06-12	1.0700	1.1400	1.0700	1.1400	+6.542%	1,394,278	-14.912%
2024-06-11	1.0800	1.0800	1.0400	1.0700	-0.926%	249,207	-9.346%
2024-06-10	1.0700	1.0800	1.0400	1.0800	+1.887%	268,877	-10.185%
2024-06-07	1.0900	1.0900	1.0500	1.0600	-2.752%	410,572	-8.491%
2024-06-06	1.0400	1.1000	1.0400	1.0900	+3.810%	437,686	-11.009%
2024-06-05	1.0500	1.0500	1.0300	1.0500	-1.869%	1,062,011	-7.619%
2024-06-04	1.0700	1.0700	1.0300	1.0700	0.000%	628,038	-9.346%
2024-06-03	1.1100	1.1200	1.0600	1.0700	-2.727%	295,467	-9.346%
2024-05-31	1.1200	1.1200	1.0900	1.1000	-1.786%	351,826	-11.818%
2024-05-30	1.1200	1.1200	1.1000	1.1200	0.000%	743,992	-13.393%
2024-05-29	1.1100	1.1200	1.0900	1.1200	+0.901%	308,217	-13.393%
2024-05-28	1.1300	1.1300	1.1100	1.1100	-1.770%	189,271	-12.613%
2024-05-27	1.1200	1.1500	1.1100	1.1300	+3.670%	261,297	-14.159%
2024-05-24	1.1000	1.1200	1.0900	1.0900	-0.909%	346,462	-11.009%
2024-05-23	1.1000	1.1200	1.0600	1.1000	0.000%	485,826	-11.818%
2024-05-22	1.1100	1.1200	1.0900	1.1000	-1.786%	470,559	-11.818%
2024-05-21	1.1500	1.1600	1.1200	1.1200	-2.609%	876,241	-13.393%
2024-05-17	1.1600	1.1700	1.1500	1.1500	-1.709%	622,649	-15.652%
2024-05-16	1.1600	1.1700	1.1400	1.1700	+0.862%	616,878	-17.094%
2024-05-15	1.1700	1.1700	1.1400	1.1600	0.000%	496,806	-16.379%
2024-05-14	1.1500	1.1700	1.1400	1.1600	-0.855%	855,195	-16.379%
2024-05-13	1.2000	1.2300	1.1600	1.1700	-3.306%	927,213	-17.094%
2024-05-10	1.2000	1.2700	1.2000	1.2100	-0.820%	1,290,624	-19.835%
2024-05-09	1.2000	1.2300	1.1900	1.2200	+1.667%	343,533	-20.492%
2024-05-08	1.1800	1.2100	1.1800	1.2000	0.000%	2,231,386	-19.167%
2024-05-07	1.2100	1.2200	1.1900	1.2000	-0.826%	915,024	-19.167%
2024-05-06	1.2200	1.2200	1.1700	1.2100	+0.833%	3,464,261	-19.835%
2024-05-02	1.1800	1.2000	1.1500	1.2000	+0.840%	1,437,714	-19.167%
2024-05-01	1.2200	1.2400	1.1700	1.1900	-4.800%	2,827,418	-18.487%
2024-04-30	1.2000	1.2500	1.2000	1.2500	+2.459%	1,464,380	-22.400%
2024-04-29	1.1800	1.2600	1.1600	1.2200	+4.274%	1,732,998	-20.492%
2024-04-26	1.1100	1.1700	1.1100	1.1700	+5.405%	399,921	-17.094%
2024-04-25	1.0900	1.1100	1.0800	1.1100	+0.909%	457,445	-12.613%
2024-04-24	1.1300	1.1400	1.0900	1.1000	-2.655%	771,382	-11.818%
2024-04-23	1.1100	1.1600	1.1000	1.1300	0.000%	844,842	-14.159%
2024-04-22	1.2000	1.2000	1.1200	1.1300	-5.833%	1,581,857	-14.159%
2024-04-19	1.2000	1.2000	1.1700	1.2000	+1.695%	1,211,798	-19.167%
2024-04-18	1.1500	1.2000	1.1500	1.1800	+4.425%	647,693	-17.797%
2024-04-17	1.1200	1.1600	1.1200	1.1300	+0.893%	661,537	-14.159%
2024-04-16	1.1100	1.1200	1.0700	1.1200	-1.754%	660,176	-13.393%
2024-04-15	1.1500	1.1600	1.1200	1.1400	0.000%	402,159	-14.912%
2024-04-12	1.2000	1.2000	1.1200	1.1400	-4.202%	1,573,552	-14.912%
2024-04-11	1.1800	1.1900	1.1600	1.1900	0.000%	1,157,983	-18.487%
2024-04-10	1.1600	1.2000	1.1500	1.1900	+1.709%	2,070,036	-18.487%
2024-04-09	1.0900	1.1900	1.0800	1.1700	+7.339%	2,215,955	-17.094%
2024-04-08	1.0500	1.1000	1.0400	1.0900	+5.825%	1,345,329	-11.009%
2024-04-05	1.0200	1.0600	1.0200	1.0300	-0.962%	646,026	-5.825%
2024-04-04	0.9700	1.0400	0.9700	1.0400	+6.122%	961,312	-6.731%
2024-04-02	0.9400	0.9800	0.9400	0.9800	+4.255%	274,843	-1.020%
2024-04-01	0.9200	0.9400	0.9200	0.9400	+2.174%	350,804	+3.191%
2024-03-28	0.9500	0.9650	0.9200	0.9200	-5.155%	325,834	+5.435%
2024-03-27	0.9000	0.9700	0.9000	0.9700	+3.191%	763,903	0.000%
2024-03-26	0.9300	0.9400	0.8500	0.9400	0.000%	1,452,554	+3.191%
2024-03-25	0.9500	0.9600	0.9300	0.9400	-3.093%	512,255	+3.191%
2024-03-22	0.9600	0.9750	0.9500	0.9700	+1.042%	378,288	0.000%
2024-03-21	0.9600	0.9700	0.9550	0.9600	-1.031%	90,747	+1.042%
2024-03-20	0.9500	0.9800	0.9500	0.9700	0.000%	565,568	0.000%
2024-03-19	1.0000	1.0000	0.9500	0.9700	-2.020%	590,852	0.000%
2024-03-15	0.9700	1.0000	0.9600	0.9900	+2.062%	578,267	-2.020%
2024-03-14	0.9600	0.9700	0.9400	0.9700	+1.042%	279,490	0.000%
2024-03-13	0.9100	0.9600	0.9100	0.9600	+5.495%	721,538	+1.042%
2024-03-12	0.9400	0.9400	0.9100	0.9100	-3.191%	121,684	+6.593%
2024-03-11	0.9500	0.9600	0.9200	0.9400	+1.075%	271,690	+3.191%
2024-03-06	0.9100	0.9300	0.9000	0.9300	+5.682%	278,399	+4.301%
2024-03-05	0.8900	0.9000	0.8700	0.8800	-3.297%	158,360	+10.227%
2024-03-04	0.8600	0.9300	0.8500	0.9100	+5.814%	1,286,742	+6.593%
2024-03-01	0.8900	0.9100	0.8600	0.8600	-1.149%	497,644	+12.791%
2024-02-29	0.9100	0.9200	0.8700	0.8700	-3.333%	470,886	+11.494%
2024-02-28	0.9200	0.9400	0.9000	0.9000	-3.226%	186,022	+7.778%
2024-02-27	0.9200	0.9300	0.9100	0.9300	+1.639%	465,228	+4.301%
2024-02-26	0.9400	0.9400	0.9100	0.9150	-3.684%	148,610	+6.011%
2024-02-23	0.8900	0.9700	0.8700	0.9500	+6.742%	932,775	+2.105%
2024-02-22	0.9200	0.9300	0.8900	0.8900	-1.111%	226,355	+8.989%
2024-02-21	0.9200	0.9200	0.8950	0.9000	-1.639%	340,643	+7.778%
2024-02-20	0.9200	0.9400	0.9100	0.9150	-2.660%	824,148	+6.011%
2024-02-16	0.9300	0.9500	0.9200	0.9400	+1.075%	89,093	+3.191%
2024-02-15	0.9700	0.9700	0.9200	0.9300	-2.105%	267,979	+4.301%
2024-02-14	0.9500	0.9700	0.9400	0.9500	0.000%	679,499	+2.105%
2024-02-13	0.9500	0.9900	0.9400	0.9500	-2.062%	915,319	+2.105%
2024-02-12	0.9300	0.9750	0.9000	0.9700	+4.301%	683,969	0.000%
2024-02-09	0.8800	0.9300	0.8800	0.9300	+3.333%	543,175	+4.301%
2024-02-08	0.9000	0.9200	0.8800	0.9000	0.000%	211,722	+7.778%
2024-02-07	0.8700	0.9000	0.8700	0.9000	+2.273%	173,194	+7.778%
2024-02-06	0.8300	0.8900	0.8300	0.8800	+6.024%	222,713	+10.227%
2024-02-05	0.8600	0.8600	0.8100	0.8300	-1.190%	523,717	+16.867%
2024-02-02	0.8600	0.8600	0.8400	0.8400	-2.326%	366,221	+15.476%
2024-02-01	0.9000	0.9000	0.8600	0.8600	-2.273%	299,181	+12.791%
2024-01-31	0.9200	0.9400	0.8800	0.8800	-4.348%	549,019	+10.227%
2024-01-30	0.9100	0.9200	0.8800	0.9200	+1.099%	501,562	+5.435%
2024-01-29	0.9200	0.9300	0.8900	0.9100	-2.151%	1,092,266	+6.593%
2024-01-26	0.8800	0.9300	0.8800	0.9300	+5.682%	400,884	+4.301%
2024-01-25	0.9200	0.9200	0.8600	0.8800	-3.297%	651,798	+10.227%
2024-01-24	0.8800	0.9100	0.8800	0.9100	+5.814%	2,728,080	+6.593%
2024-01-23	0.8300	0.8700	0.8200	0.8600	+4.242%	601,093	+12.791%
2024-01-22	0.8200	0.8300	0.8150	0.8250	+0.610%	303,739	+17.576%
2024-01-19	0.8200	0.8400	0.8200	0.8200	-1.205%	286,585	+18.293%
2024-01-18	0.8200	0.8300	0.8200	0.8300	+1.220%	431,497	+16.867%
2024-01-17	0.8000	0.8200	0.7900	0.8200	+2.500%	295,113	+18.293%
2024-01-16	0.8000	0.8000	0.7800	0.8000	+1.266%	220,601	+21.250%
2024-01-15	0.7900	0.8100	0.7800	0.7900	+2.597%	269,781	+22.785%
2024-01-12	0.8000	0.8100	0.7700	0.7700	-2.532%	973,035	+25.974%
2024-01-11	0.8200	0.8200	0.7900	0.7900	-3.659%	1,424,235	+22.785%
2024-01-10	0.8300	0.8300	0.8000	0.8200	-1.205%	740,940	+18.293%
2024-01-09	0.8300	0.8400	0.8200	0.8300	0.000%	497,470	+16.867%
2024-01-08	0.8300	0.8400	0.8200	0.8300	0.000%	221,413	+16.867%
2024-01-05	0.8500	0.8650	0.8200	0.8300	-2.353%	1,174,629	+16.867%
2024-01-04	0.8700	0.8700	0.8450	0.8500	-1.163%	299,153	+14.118%
2024-01-03	0.8800	0.8800	0.8500	0.8600	-4.444%	387,636	+12.791%
2024-01-02	0.9000	0.9000	0.8700	0.9000	0.000%	511,032	+7.778%
2023-12-29	0.8700	0.9000	0.8600	0.9000	+2.273%	826,320	+7.778%
2023-12-28	0.8600	0.8800	0.8600	0.8800	+2.326%	251,695	+10.227%
2023-12-27	0.8600	0.8700	0.8500	0.8600	+1.176%	503,122	+12.791%
2023-12-22	0.8300	0.8500	0.8300	0.8500	0.000%	121,740	+14.118%
2023-12-21	0.8400	0.8500	0.8300	0.8500	+1.190%	329,071	+14.118%
2023-12-20	0.8400	0.8700	0.8400	0.8400	-1.176%	502,858	+15.476%
2023-12-19	0.8000	0.8500	0.8000	0.8500	+4.938%	1,240,052	+14.118%
2023-12-18	0.8100	0.8200	0.8100	0.8100	-1.220%	168,191	+19.753%
2023-12-15	0.8200	0.8300	0.8000	0.8200	-1.205%	679,355	+18.293%
2023-12-14	0.8000	0.8300	0.8000	0.8300	0.000%	436,758	+16.867%
2023-12-13	0.8000	0.8300	0.8000	0.8300	+1.220%	186,060	+16.867%
2023-12-12	0.8100	0.8200	0.8000	0.8200	+1.235%	236,775	+18.293%
2023-12-11	0.8100	0.8300	0.8100	0.8100	0.000%	132,900	+19.753%
2023-12-08	0.8300	0.8400	0.8100	0.8100	-2.410%	291,331	+19.753%
2023-12-07	0.8000	0.8300	0.8000	0.8300	+2.469%	552,340	+16.867%
2023-12-06	0.8100	0.8200	0.8000	0.8100	+1.250%	162,264	+19.753%
2023-12-05	0.8200	0.8300	0.8000	0.8000	-2.439%	267,496	+21.250%
2023-12-04	0.8500	0.8500	0.8200	0.8200	-2.381%	158,169	+18.293%
2023-12-01	0.8300	0.8400	0.8200	0.8400	+1.205%	380,850	+15.476%
2023-11-30	0.8600	0.8600	0.8150	0.8300	0.000%	944,877	+16.867%
2023-11-29	0.8500	0.8500	0.8000	0.8300	0.000%	945,998	+16.867%
2023-11-28	0.8400	0.8500	0.8300	0.8300	-3.488%	181,265	+16.867%
2023-11-27	0.8400	0.8600	0.8300	0.8600	+1.176%	320,746	+12.791%
2023-11-24	0.8400	0.8700	0.8400	0.8500	+1.190%	177,564	+14.118%
2023-11-23	0.8500	0.8600	0.8400	0.8400	-1.176%	53,080	+15.476%
2023-11-22	0.8500	0.8700	0.8500	0.8500	+1.190%	82,289	+14.118%
2023-11-21	0.8600	0.8600	0.8400	0.8400	-3.448%	236,168	+15.476%
2023-11-20	0.8600	0.8700	0.8400	0.8700	+1.163%	489,865	+11.494%
2023-11-17	0.8600	0.8700	0.8500	0.8600	0.000%	280,416	+12.791%
2023-11-16	0.8900	0.9000	0.8500	0.8600	-2.273%	107,900	+12.791%
2023-11-15	0.9100	0.9100	0.8600	0.8800	-2.222%	335,280	+10.227%
2023-11-14	0.9100	0.9100	0.8700	0.9000	+1.124%	234,729	+7.778%
2023-11-13	0.9000	0.9300	0.8600	0.8900	0.000%	552,577	+8.989%
2023-11-10	0.8600	0.8900	0.8500	0.8900	+2.299%	311,797	+8.989%
2023-11-09	0.8600	0.8700	0.8500	0.8700	+1.163%	157,891	+11.494%
2023-11-08	0.8700	0.8800	0.8600	0.8600	0.000%	90,690	+12.791%
2023-11-07	0.8500	0.8700	0.8500	0.8600	+1.176%	108,778	+12.791%
2023-11-06	0.8900	0.8900	0.8400	0.8500	-2.299%	693,080	+14.118%
2023-11-03	0.8700	0.8800	0.8700	0.8700	0.000%	76,666	+11.494%
2023-11-02	0.8900	0.8900	0.8600	0.8700	-2.247%	439,113	+11.494%
2023-11-01	0.8900	0.9100	0.8900	0.8900	-2.198%	58,865	+8.989%
2023-10-31	0.8900	0.9200	0.8900	0.9100	-1.087%	373,377	+6.593%
2023-10-30	0.8800	0.9200	0.8700	0.9200	+3.371%	97,396	+5.435%
2023-10-27	0.8700	0.8900	0.8500	0.8900	+1.136%	231,595	+8.989%
2023-10-26	0.8500	0.9000	0.8400	0.8800	+1.149%	212,704	+10.227%
2023-10-25	0.8400	0.8800	0.8300	0.8700	+1.163%	289,731	+11.494%
2023-10-24	0.8400	0.8700	0.8200	0.8600	+3.614%	377,303	+12.791%
2023-10-23	0.8700	0.8700	0.8200	0.8300	-6.742%	682,614	+16.867%
2023-10-20	0.9000	0.9000	0.8500	0.8900	-3.261%	709,662	+8.989%
2023-10-19	0.8900	0.9300	0.8700	0.9200	+1.099%	224,664	+5.435%
2023-10-18	0.9000	0.9300	0.8900	0.9100	+1.111%	107,189	+6.593%
2023-10-17	0.8800	0.9100	0.8800	0.9000	+1.124%	122,491	+7.778%
2023-10-16	0.9100	0.9100	0.8800	0.8900	-2.198%	137,075	+8.989%
2023-10-13	0.8900	0.9100	0.8700	0.9100	+2.247%	378,711	+6.593%
2023-10-12	0.8700	0.8900	0.8600	0.8900	+3.488%	137,104	+8.989%
2023-10-11	0.8600	0.8600	0.8300	0.8600	+1.176%	145,803	+12.791%
2023-10-10	0.8600	0.8600	0.8400	0.8500	-2.299%	214,628	+14.118%
2023-10-06	0.8300	0.8700	0.8000	0.8700	+7.407%	623,074	+11.494%
2023-10-05	0.8100	0.8300	0.8100	0.8100	-2.410%	202,761	+19.753%
2023-10-04	0.8200	0.8500	0.8100	0.8300	0.000%	116,028	+16.867%
2023-10-03	0.8600	0.8600	0.8100	0.8300	-1.190%	233,252	+16.867%
2023-10-02	0.8700	0.8800	0.8300	0.8400	-3.448%	88,614	+15.476%
2023-09-29	0.8700	0.8900	0.8600	0.8700	0.000%	159,854	+11.494%
2023-09-28	0.8600	0.8800	0.8600	0.8700	+1.163%	321,142	+11.494%
2023-09-27	0.9000	0.9000	0.8500	0.8600	-2.273%	270,796	+12.791%
2023-09-26	0.9000	0.9000	0.8800	0.8800	-4.348%	81,300	+10.227%
2023-09-25	0.8800	0.9300	0.8600	0.9200	+2.222%	479,723	+5.435%
2023-09-22	0.8700	0.9000	0.8500	0.9000	+3.448%	534,588	+7.778%
2023-09-21	0.8600	0.8700	0.8500	0.8700	-1.136%	140,705	+11.494%
2023-09-20	0.8800	0.8800	0.8700	0.8800	0.000%	95,432	+10.227%
2023-09-19	0.8900	0.8900	0.8700	0.8800	-2.222%	78,707	+10.227%
2023-09-18	0.8600	0.9000	0.8600	0.9000	+5.882%	101,053	+7.778%
2023-09-15	0.8900	0.9000	0.8500	0.8500	-5.556%	282,887	+14.118%
2023-09-14	0.8900	0.9000	0.8800	0.9000	0.000%	149,540	+7.778%
2023-09-13	0.8700	0.9000	0.8700	0.9000	+2.273%	128,716	+7.778%
2023-09-12	0.8800	0.8900	0.8700	0.8800	0.000%	103,834	+10.227%
2023-09-11	0.8800	0.9000	0.8800	0.8800	-1.124%	132,348	+10.227%
2023-09-08	0.8800	0.9000	0.8800	0.8900	0.000%	156,837	+8.989%
2023-09-07	0.8900	0.9000	0.8900	0.8900	-2.198%	32,241	+8.989%
2023-09-06	0.9300	0.9300	0.9000	0.9100	0.000%	102,529	+6.593%
2023-09-05	0.9000	0.9100	0.8800	0.9100	0.000%	231,112	+6.593%
2023-09-01	0.9200	0.9200	0.8900	0.9100	0.000%	228,124	+6.593%
2023-08-31	0.9400	0.9400	0.9000	0.9100	-4.211%	307,680	+6.593%
2023-08-30	0.9100	0.9500	0.9100	0.9500	+4.396%	546,395	+2.105%
2023-08-29	0.9400	0.9400	0.9100	0.9100	-2.151%	78,217	+6.593%
2023-08-28	0.9400	0.9400	0.9200	0.9300	-1.064%	111,314	+4.301%
2023-08-25	0.9100	0.9400	0.9000	0.9400	+1.075%	45,376	+3.191%
2023-08-24	0.9400	0.9400	0.8900	0.9300	+1.087%	323,312	+4.301%
2023-08-23	0.9400	0.9600	0.9200	0.9200	-1.075%	389,728	+5.435%
2023-08-22	0.9000	0.9300	0.8800	0.9300	+3.333%	159,287	+4.301%
2023-08-21	0.9200	0.9200	0.8600	0.9000	-3.226%	291,731	+7.778%
2023-08-18	0.8900	0.9300	0.8900	0.9300	+5.682%	136,096	+4.301%
2023-08-17	0.8900	0.9000	0.8700	0.8800	-2.222%	140,708	+10.227%
2023-08-16	0.8900	0.9100	0.8800	0.9000	+1.124%	429,178	+7.778%
2023-08-15	0.9000	0.9100	0.8800	0.8900	0.000%	256,908	+8.989%
2023-08-14	0.9200	0.9300	0.8700	0.8900	-6.316%	721,949	+8.989%
2023-08-11	0.9200	0.9500	0.9200	0.9500	+2.151%	178,310	+2.105%
2023-08-10	0.9700	0.9700	0.9300	0.9300	-4.124%	134,166	+4.301%
2023-08-09	0.9700	0.9800	0.9600	0.9700	0.000%	118,883	0.000%
2023-08-08	0.9900	0.9900	0.9500	0.9700	-3.000%	260,171	0.000%
2023-08-04	1.0200	1.0200	0.9900	1.0000	-2.913%	86,493	-3.000%
2023-08-03	0.9700	1.0300	0.9700	1.0300	+8.421%	200,611	-5.825%
2023-08-02	1.0300	1.0300	0.9500	0.9500	-7.767%	502,251	+2.105%
2023-08-01	1.0300	1.0350	0.9900	1.0300	+0.980%	673,782	-5.825%
2023-07-31	1.0200	1.0400	1.0100	1.0200	-1.923%	157,734	-4.902%
2023-07-28	1.0300	1.0400	1.0300	1.0400	+1.961%	116,611	-6.731%
2023-07-27	1.0300	1.0400	1.0200	1.0200	0.000%	296,603	-4.902%
2023-07-26	1.0300	1.0400	1.0200	1.0200	-0.971%	513,762	-4.902%
2023-07-25	1.0000	1.0300	1.0000	1.0300	+3.000%	162,163	-5.825%
2023-07-24	1.0100	1.0200	1.0000	1.0000	+1.010%	179,209	-3.000%
2023-07-21	1.0200	1.0300	0.9900	0.9900	-3.883%	230,858	-2.020%
2023-07-20	1.0000	1.0400	1.0000	1.0300	+3.000%	321,347	-5.825%
2023-07-19	1.0300	1.0400	0.9900	1.0000	-3.846%	440,217	-3.000%
2023-07-18	1.0200	1.0400	1.0100	1.0400	+1.961%	57,952	-6.731%
2023-07-17	1.0700	1.0700	1.0200	1.0200	-4.673%	183,628	-4.902%
2023-07-14	1.0400	1.0700	1.0400	1.0700	+2.885%	340,993	-9.346%
2023-07-13	1.0500	1.0600	1.0000	1.0400	-0.952%	325,731	-6.731%
2023-07-12	1.0400	1.0700	1.0300	1.0500	0.000%	276,612	-7.619%
2023-07-11	1.0500	1.0500	1.0200	1.0500	0.000%	260,674	-7.619%
2023-07-10	1.0800	1.0800	1.0300	1.0500	-3.670%	364,731	-7.619%
2023-07-07	1.0600	1.1000	1.0100	1.0900	+2.830%	1,436,418	-11.009%
2023-07-06	0.9900	1.0600	0.9700	1.0600	+4.950%	603,931	-8.491%
2023-07-05	0.9600	1.0100	0.9550	1.0100	+6.316%	267,795	-3.960%
2023-07-04	0.9900	1.0000	0.9500	0.9500	-5.000%	218,059	+2.105%
2023-06-30	0.9700	1.0200	0.9600	1.0000	+1.010%	699,641	-3.000%
2023-06-29	0.9400	0.9900	0.9100	0.9900	+3.125%	378,648	-2.020%
2023-06-28	1.0000	1.0000	0.9500	0.9600	-4.950%	524,999	+1.042%
2023-06-27	0.9600	1.0100	0.9600	1.0100	+4.124%	3,060,215	-3.960%
2023-06-26	0.9300	0.9700	0.9300	0.9700	+4.301%	333,712	0.000%
2023-06-23	0.9300	0.9300	0.9200	0.9300	0.000%	129,552	+4.301%
2023-06-22	0.9500	0.9500	0.9200	0.9300	0.000%	132,876	+4.301%
2023-06-21	0.9300	0.9400	0.9200	0.9300	-2.105%	123,094	+4.301%
2023-06-20	0.9500	0.9500	0.9100	0.9500	-1.042%	266,034	+2.105%
2023-06-19	0.9100	0.9600	0.9100	0.9600	+4.348%	265,717	+1.042%
2023-06-16	0.9300	0.9400	0.9000	0.9200	-1.075%	218,884	+5.435%
2023-06-15	0.8700	0.9400	0.8700	0.9300	+6.897%	402,742	+4.301%
2023-06-14	0.8500	0.9100	0.8400	0.8700	0.000%	931,890	+11.494%
2023-06-13	0.8400	0.8700	0.8400	0.8700	+3.571%	397,652	+11.494%
2023-06-12	0.8300	0.8400	0.8300	0.8400	+1.205%	135,900	+15.476%
2023-06-09	0.8400	0.8600	0.8250	0.8300	-1.190%	408,536	+16.867%
2023-06-08	0.8200	0.8500	0.8200	0.8400	+1.205%	306,668	+15.476%
2023-06-07	0.8100	0.8400	0.8100	0.8300	+1.220%	372,454	+16.867%
2023-06-06	0.8400	0.8500	0.8200	0.8200	0.000%	225,475	+18.293%
2023-06-05	0.8500	0.8600	0.8200	0.8200	-1.205%	114,283	+18.293%
2023-06-02	0.8400	0.8500	0.8200	0.8300	0.000%	462,193	+16.867%
2023-06-01	0.8500	0.8500	0.8200	0.8300	-1.190%	140,324	+16.867%
2023-05-31	0.8700	0.8800	0.8250	0.8400	-3.448%	256,925	+15.476%
2023-05-30	0.8600	0.9100	0.8600	0.8700	+1.163%	547,392	+11.494%
2023-05-29	0.8700	0.8700	0.8600	0.8600	+1.176%	8,324	+12.791%
2023-05-26	0.8600	0.8800	0.8450	0.8500	-3.409%	155,088	+14.118%
2023-05-25	0.8200	0.8850	0.8200	0.8800	+10.000%	436,821	+10.227%
2023-05-24	0.8300	0.8500	0.8000	0.8000	-2.439%	433,828	+21.250%
2023-05-23	0.8100	0.8700	0.8000	0.8200	+2.500%	456,741	+18.293%
2023-05-19	0.7800	0.8200	0.7800	0.8000	0.000%	613,574	+21.250%
2023-05-18	0.8100	0.8100	0.7800	0.8000	-3.614%	847,644	+21.250%
2023-05-17	0.8500	0.8600	0.8200	0.8300	-1.775%	135,832	+16.867%
2023-05-16	0.8900	0.8900	0.8400	0.8450	-4.520%	257,879	+14.793%
2023-05-15	0.8700	0.8900	0.8600	0.8850	+0.568%	132,902	+9.605%
2023-05-12	0.8900	0.8900	0.8650	0.8800	-1.124%	265,753	+10.227%
2023-05-11	0.8900	0.9000	0.8700	0.8900	-1.111%	183,634	+8.989%
2023-05-10	0.9000	0.9100	0.8700	0.9000	0.000%	174,780	+7.778%
2023-05-09	0.8900	0.9200	0.8800	0.9000	+1.124%	122,182	+7.778%
2023-05-08	0.9100	0.9300	0.8900	0.8900	-2.198%	56,738	+8.989%
2023-05-05	0.8700	0.9200	0.8700	0.9100	+2.247%	146,377	+6.593%
2023-05-04	0.8600	0.9100	0.8600	0.8900	+1.136%	236,891	+8.989%
2023-05-03	0.8800	0.9000	0.8750	0.8800	-1.124%	378,477	+10.227%
2023-05-02	0.9000	0.9100	0.8800	0.8900	-3.261%	134,250	+8.989%
2023-05-01	0.8900	0.9300	0.8900	0.9200	-1.075%	284,968	+5.435%
2023-04-28	0.8900	0.9300	0.8900	0.9300	0.000%	176,180	+4.301%
2023-04-27	0.8700	0.9300	0.8700	0.9300	+8.140%	189,285	+4.301%
2023-04-26	0.8700	0.9200	0.8600	0.8600	-3.371%	271,211	+12.791%
2023-04-25	0.9000	0.9200	0.8800	0.8900	-1.111%	259,532	+8.989%
2023-04-24	0.9300	0.9500	0.9000	0.9000	-4.255%	207,305	+7.778%
2023-04-21	0.9300	0.9500	0.9150	0.9400	-5.051%	554,350	+3.191%
2023-04-20	0.9000	0.9900	0.8900	0.9900	+12.500%	875,274	-2.020%
2023-04-19	0.9700	0.9800	0.8300	0.8800	-11.111%	1,474,812	+10.227%
2023-04-18	1.0200	1.0200	0.9700	0.9900	-1.000%	701,974	-2.020%
2023-04-17	0.9500	1.0300	0.9500	1.0000	+13.636%	2,459,287	-3.000%
2023-04-14	0.8800	0.8900	0.8550	0.8800	+1.149%	275,343	+10.227%
2023-04-13	0.8300	0.8700	0.8300	0.8700	+4.819%	434,518	+11.494%
2023-04-12	0.8100	0.8400	0.8100	0.8300	+3.750%	209,330	+16.867%
2023-04-11	0.7900	0.8200	0.7700	0.8000	+1.266%	377,063	+21.250%
2023-04-10	0.7800	0.8100	0.7700	0.7900	-1.250%	175,266	+22.785%
2023-04-06	0.8000	0.8100	0.7700	0.8000	-2.439%	412,358	+21.250%
2023-04-05	0.8200	0.8500	0.7700	0.8200	-1.205%	502,659	+18.293%
2023-04-04	0.8600	0.8600	0.8300	0.8300	-4.598%	343,325	+16.867%
2023-04-03	0.8500	0.8700	0.8300	0.8700	0.000%	138,726	+11.494%
2023-03-31	0.8800	0.8800	0.8500	0.8700	-1.136%	167,782	+11.494%
2023-03-30	0.8300	0.8800	0.8300	0.8800	+3.529%	182,516	+10.227%
2023-03-29	0.8500	0.8500	0.8300	0.8500	0.000%	366,001	+14.118%
2023-03-28	0.8400	0.8500	0.8200	0.8500	+3.659%	125,646	+14.118%
2023-03-27	0.8400	0.8400	0.8000	0.8200	+1.235%	105,826	+18.293%
2023-03-24	0.8000	0.8100	0.7800	0.8100	+2.532%	255,982	+19.753%
2023-03-23	0.7800	0.7900	0.7600	0.7900	+3.947%	219,735	+22.785%
2023-03-22	0.7700	0.7900	0.7500	0.7600	-1.299%	304,156	+27.632%
2023-03-21	0.7800	0.7800	0.7500	0.7700	+1.987%	270,316	+25.974%
2023-03-20	0.7600	0.7700	0.7200	0.7550	+6.338%	208,408	+28.477%
2023-03-17	0.7300	0.7400	0.7000	0.7100	0.000%	171,594	+36.620%
2023-03-16	0.7400	0.7500	0.6800	0.7100	0.000%	1,014,585	+36.620%
2023-03-15	0.7700	0.7700	0.6900	0.7100	-6.579%	1,510,121	+36.620%
2023-03-14	0.7600	0.7800	0.7550	0.7600	0.000%	316,792	+27.632%
2023-03-13	0.7700	0.7800	0.7200	0.7600	0.000%	333,191	+27.632%
2023-03-10	0.7700	0.8000	0.7600	0.7600	-3.797%	477,629	+27.632%
2023-03-09	0.8200	0.8200	0.7900	0.7900	-3.659%	274,057	+22.785%
2023-03-08	0.8300	0.8500	0.8100	0.8200	-4.651%	212,069	+18.293%
2023-03-07	0.8800	0.8800	0.8400	0.8600	-3.371%	284,485	+12.791%
2023-03-06	0.8800	0.9000	0.8500	0.8900	-1.111%	516,755	+8.989%
2023-03-03	0.9000	0.9100	0.8800	0.9000	-1.099%	143,692	+7.778%
2023-03-02	0.9000	0.9100	0.8800	0.9100	+1.111%	352,353	+6.593%
2023-03-01	0.9300	0.9300	0.8800	0.9000	-3.226%	284,958	+7.778%
2023-02-28	0.8700	0.9300	0.8700	0.9300	+5.682%	124,512	+4.301%
2023-02-27	0.8800	0.9000	0.8700	0.8800	0.000%	249,579	+10.227%
2023-02-24	0.9300	0.9300	0.8800	0.8800	-3.297%	355,466	+10.227%
2023-02-23	0.9200	0.9500	0.9000	0.9100	-3.191%	253,571	+6.593%
2023-02-22	0.9300	0.9500	0.9200	0.9400	-1.053%	148,098	+3.191%
2023-02-21	0.9500	0.9700	0.9300	0.9500	-2.062%	390,172	+2.105%
2023-02-17	0.9700	0.9700	0.9300	0.9700	-1.020%	240,836	0.000%
2023-02-16	0.9400	0.9900	0.9400	0.9800	+4.255%	849,384	-1.020%
2023-02-15	0.9200	0.9400	0.9200	0.9400	+1.075%	152,538	+3.191%
2023-02-14	0.9100	0.9500	0.9000	0.9300	+5.682%	331,676	+4.301%
2023-02-13	0.9000	0.9100	0.8800	0.8800	-1.124%	396,594	+10.227%
2023-02-10	0.8600	0.9300	0.8500	0.8900	+7.229%	1,051,294	+8.989%
2023-02-09	0.8600	0.8700	0.8300	0.8300	-2.353%	937,355	+16.867%
2023-02-08	0.8900	0.8900	0.8400	0.8500	-2.299%	1,185,657	+14.118%
2023-02-07	0.8700	0.8900	0.8500	0.8700	-2.247%	367,592	+11.494%

.dark-mode .f7DqzR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7DqzR{ color: #333333; background-color: white; border: 2px solid #333333; }AFMALPHAMIN RES CORPstock CVE

AFM
ALPHAMIN RES CORP
stock CVE