AFM.V - Alphamin Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec 15, 20170.290.300.290.300.3067,500
Dec 14, 20170.310.310.300.300.3032,200
Dec 13, 20170.310.310.310.310.3110,000
Dec 12, 20170.310.310.310.310.31-
Dec 11, 20170.320.320.310.310.319,000
Dec 08, 20170.320.320.300.300.3036,400
Dec 07, 20170.320.320.320.320.322,500
Dec 06, 20170.330.330.300.310.3182,500
Dec 05, 20170.330.330.330.330.332,200
Dec 04, 20170.350.350.350.350.3536,700
Dec 01, 20170.350.350.350.350.3520,000
Nov 30, 20170.360.360.300.350.3572,600
Nov 29, 20170.360.370.360.370.379,000
Nov 28, 20170.360.360.350.350.3574,300
Nov 27, 20170.400.400.350.360.36168,800
Nov 24, 20170.360.400.360.400.40242,500
Nov 23, 20170.380.400.360.400.40302,000
Nov 22, 20170.400.400.400.400.4020,500
Nov 21, 20170.400.400.400.400.4040,500
Nov 20, 20170.400.410.400.400.40212,900
Nov 17, 20170.380.400.380.400.4039,900
Nov 16, 20170.420.420.400.400.40310,000
Nov 15, 20170.440.440.420.440.44322,200
Nov 14, 20170.370.440.370.440.44293,500
Nov 13, 20170.370.400.370.400.40198,600
Nov 10, 20170.350.350.350.350.3519,000
Nov 09, 20170.370.370.370.370.374,100
Nov 08, 20170.360.360.350.350.355,000
Nov 07, 20170.370.370.370.370.37-
Nov 06, 20170.370.370.370.370.37-
Nov 03, 20170.350.370.350.370.3720,500
Nov 02, 20170.340.350.320.350.3511,000
Nov 01, 20170.350.350.350.350.353,000
Oct 31, 20170.350.350.350.350.35-
Oct 30, 20170.350.350.350.350.3521,500
Oct 27, 20170.350.350.350.350.355,000
Oct 26, 20170.350.370.350.350.352,254,500
Oct 25, 20170.350.350.350.350.351,028,100
Oct 24, 20170.380.380.380.380.38334,200
Oct 23, 20170.380.380.380.380.381,500
Oct 20, 20170.380.380.380.380.38-
Oct 19, 20170.380.380.380.380.385,000
Oct 18, 20170.370.370.350.350.3531,100
Oct 17, 20170.380.380.380.380.38-
Oct 16, 20170.360.380.360.380.3813,100
Oct 13, 20170.360.360.360.360.361,000
Oct 12, 20170.380.380.380.380.381,000
Oct 11, 20170.380.380.380.380.38-
Oct 10, 20170.380.380.380.380.38139,500
Oct 06, 20170.380.380.380.380.38306,500
Oct 05, 20170.380.380.380.380.38280,000
Oct 04, 20170.380.380.380.380.38-
Oct 03, 20170.380.380.380.380.38-
Oct 02, 20170.380.380.380.380.38-
Sep 29, 20170.310.380.310.380.3838,700
Sep 28, 20170.370.380.300.300.3049,000
Sep 27, 20170.380.380.370.370.37103,000
Sep 26, 20170.380.380.380.380.38106,500
Sep 25, 20170.390.390.390.390.39-
Sep 22, 20170.380.390.380.390.3919,000
Sep 21, 20170.380.380.380.380.3818,500
Sep 20, 20170.400.400.400.400.40-
Sep 19, 20170.400.400.400.400.4012,000
Sep 18, 20170.390.400.390.390.39109,600
Sep 15, 20170.390.390.390.390.3932,000
Sep 14, 20170.390.390.390.390.3920,000
Sep 13, 20170.390.390.390.390.39-
Sep 12, 20170.380.390.380.390.39218,500
Sep 11, 20170.370.380.370.380.3839,500
Sep 08, 20170.370.370.370.370.376,000
Sep 07, 20170.370.370.370.370.3720,000
Sep 06, 20170.380.380.370.370.3752,500
Sep 05, 20170.380.380.380.380.3823,000
Sep 01, 20170.370.370.370.370.3720,000
Aug 31, 20170.360.360.360.360.3611,000
Aug 30, 20170.360.360.360.360.362,500
Aug 29, 20170.380.380.380.380.386,000
Aug 28, 20170.350.380.350.380.388,500
Aug 25, 20170.380.380.360.360.3612,000
Aug 24, 20170.380.380.380.380.38-
Aug 23, 20170.350.380.350.380.3836,500
Aug 22, 20170.350.350.350.350.3510,000
Aug 21, 20170.350.350.350.350.35-
Aug 18, 20170.350.350.320.350.3513,500
Aug 17, 20170.360.360.350.350.355,500
Aug 16, 20170.360.360.360.360.361,000
Aug 15, 20170.380.380.360.360.365,300
Aug 14, 20170.380.380.380.380.38-
Aug 11, 20170.380.380.380.380.384,000
Aug 10, 20170.370.370.360.360.3610,900
Aug 09, 20170.370.370.370.370.371,000
Aug 08, 20170.370.390.370.390.3912,500
Aug 04, 20170.370.370.370.370.37-
Aug 03, 20170.370.370.370.370.37-
Aug 02, 20170.370.370.370.370.3713,000
Aug 01, 20170.370.380.370.380.389,500
Jul 31, 20170.340.380.340.380.3833,500
Jul 28, 20170.330.330.330.330.33-
Jul 27, 20170.330.330.330.330.3312,500
Jul 26, 20170.340.340.340.340.345,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...