Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 3 hrs 25 mins

S&P Futures
4,111.25
-36.50(-0.88%)
Dow Futures
33,713.00
-249.00(-0.73%)
Nasdaq Futures
12,492.25
-131.75(-1.04%)
Russell 2000 Futures
1,974.90
-18.60(-0.93%)
Crude Oil
74.06
+0.67(+0.91%)
Gold
1,885.00
+8.40(+0.45%)

Advertisement

Alphamin Resources Corp. (AFM.V)

TSXV - TSXV Real Time Price. Currency in CAD

0.9300

+0.0100

(+1.09%)

At close: 03:59PM EST

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 06, 2023	-	-	-	-	-	-
Feb 03, 2023	0.9200	0.9300	0.8300	0.9300	0.9300	1,855,000
Feb 02, 2023	0.9500	0.9600	0.9100	0.9200	0.9200	997,600
Feb 01, 2023	0.9900	0.9900	0.9400	0.9500	0.9500	873,300
Jan 31, 2023	0.9900	1.0000	0.9600	0.9900	0.9900	421,000
Jan 30, 2023	0.9900	1.0500	0.9600	1.0000	1.0000	1,758,900
Jan 27, 2023	1.0300	1.0500	0.9800	0.9800	0.9800	590,000
Jan 26, 2023	1.0600	1.0700	1.0000	1.0300	1.0300	1,110,200
Jan 25, 2023	1.0500	1.0800	1.0400	1.0500	1.0500	2,270,300
Jan 24, 2023	1.0000	1.0500	0.9700	1.0500	1.0500	2,540,400
Jan 23, 2023	1.0100	1.0200	0.9900	1.0000	1.0000	662,800
Jan 20, 2023	0.9900	1.0200	0.9900	1.0000	1.0000	1,779,400
Jan 19, 2023	0.9600	0.9800	0.9300	0.9800	0.9800	370,700
Jan 18, 2023	0.9900	0.9900	0.9600	0.9600	0.9600	345,700
Jan 17, 2023	1.0000	1.0000	0.9600	0.9800	0.9800	283,100
Jan 16, 2023	1.0200	1.0200	0.9800	1.0000	1.0000	1,003,100
Jan 13, 2023	0.9800	1.0200	0.9700	1.0000	1.0000	1,868,700
Jan 12, 2023	0.9500	0.9800	0.9300	0.9600	0.9600	265,400
Jan 11, 2023	0.9500	0.9800	0.9400	0.9500	0.9500	396,500
Jan 10, 2023	0.9600	0.9600	0.9000	0.9400	0.9400	156,500
Jan 09, 2023	0.9800	1.0000	0.9200	0.9400	0.9400	508,200
Jan 06, 2023	0.9100	0.9800	0.9100	0.9800	0.9800	959,000
Jan 05, 2023	0.8900	0.9100	0.8800	0.9100	0.9100	295,000
Jan 04, 2023	0.8800	0.9300	0.8800	0.9000	0.9000	580,200
Jan 03, 2023	0.8900	0.9000	0.8700	0.8700	0.8700	542,000
Dec 30, 2022	0.8400	0.8700	0.8300	0.8700	0.8700	258,900
Dec 29, 2022	0.7800	0.8600	0.7700	0.8600	0.8600	674,900
Dec 28, 2022	0.7400	0.8100	0.7400	0.7800	0.7800	256,200
Dec 23, 2022	0.7200	0.7400	0.7200	0.7300	0.7300	119,100
Dec 22, 2022	0.7300	0.7300	0.6800	0.7200	0.7200	602,100
Dec 21, 2022	0.7100	0.7400	0.7000	0.7200	0.7200	255,900
Dec 20, 2022	0.7200	0.7300	0.7100	0.7200	0.7200	389,100
Dec 19, 2022	0.7200	0.7400	0.7000	0.7000	0.7000	112,000
Dec 16, 2022	0.7500	0.7500	0.7200	0.7400	0.7400	91,100
Dec 15, 2022	0.7500	0.7500	0.7400	0.7500	0.7500	119,500
Dec 14, 2022	0.7100	0.7500	0.7100	0.7500	0.7500	309,100
Dec 13, 2022	0.7100	0.7100	0.6900	0.7100	0.7100	534,600
Dec 12, 2022	0.7400	0.7400	0.6900	0.7000	0.7000	365,600
Dec 09, 2022	0.7500	0.7500	0.7400	0.7500	0.7500	279,600
Dec 08, 2022	0.7500	0.7500	0.7300	0.7500	0.7500	163,200
Dec 07, 2022	0.7600	0.7600	0.7400	0.7400	0.7400	62,900
Dec 06, 2022	0.7800	0.7800	0.7300	0.7300	0.7300	287,000
Dec 05, 2022	0.7600	0.7900	0.7600	0.7700	0.7700	200,300
Dec 02, 2022	0.8000	0.8000	0.7900	0.7900	0.7900	124,800
Dec 01, 2022	0.8000	0.8000	0.7800	0.8000	0.8000	205,600
Nov 30, 2022	0.8000	0.8000	0.7800	0.8000	0.8000	291,100
Nov 29, 2022	0.7500	0.8000	0.7500	0.7900	0.7900	670,900
Nov 28, 2022	0.7400	0.7500	0.7400	0.7500	0.7500	117,800
Nov 25, 2022	0.7400	0.7500	0.7200	0.7200	0.7200	167,900
Nov 24, 2022	0.7500	0.7500	0.7300	0.7500	0.7500	187,000
Nov 23, 2022	0.7900	0.7900	0.7600	0.7700	0.7700	106,200
Nov 22, 2022	0.7400	0.7800	0.7400	0.7700	0.7700	134,500
Nov 21, 2022	0.7300	0.7500	0.7200	0.7200	0.7200	267,100
Nov 18, 2022	0.7200	0.7500	0.7200	0.7400	0.7400	104,200
Nov 17, 2022	0.8000	0.8200	0.6900	0.7000	0.7000	864,700
Nov 16, 2022	0.8200	0.8700	0.7800	0.8100	0.8100	969,400
Nov 15, 2022	0.7600	0.8000	0.7600	0.8000	0.8000	468,000
Nov 14, 2022	0.7400	0.7500	0.7200	0.7500	0.7500	320,500
Nov 11, 2022	0.7000	0.7500	0.6900	0.7400	0.7400	534,000
Nov 10, 2022	0.6900	0.7000	0.6700	0.6700	0.6700	337,500
Nov 09, 2022	0.7100	0.7100	0.6500	0.6600	0.6600	361,200
Nov 08, 2022	0.6500	0.7100	0.6500	0.6800	0.6800	456,800
Nov 07, 2022	0.6500	0.6500	0.6200	0.6500	0.6500	421,300
Nov 04, 2022	0.6100	0.6700	0.6100	0.6500	0.6500	951,300
Nov 03, 2022	0.6200	0.6200	0.6000	0.6000	0.6000	162,100
Nov 02, 2022	0.6100	0.6200	0.6000	0.6200	0.6200	534,400
Nov 01, 2022	0.6100	0.6200	0.6100	0.6100	0.6100	137,300
Oct 31, 2022	0.6300	0.6300	0.6000	0.6100	0.6100	301,900
Oct 28, 2022	0.6100	0.6400	0.6100	0.6200	0.6200	339,000
Oct 27, 2022	0.6200	0.6200	0.6000	0.6000	0.6000	193,000
Oct 26, 2022	0.6100	0.6400	0.6000	0.6300	0.6300	615,100
Oct 25, 2022	0.6000	0.6100	0.6000	0.6000	0.6000	589,700
Oct 24, 2022	0.6200	0.6200	0.6000	0.6100	0.6100	275,300
Oct 21, 2022	0.6200	0.6300	0.6000	0.6200	0.6200	182,500
Oct 20, 2022	0.6200	0.6200	0.6100	0.6100	0.6100	76,200
Oct 19, 2022	0.6000	0.6300	0.6000	0.6000	0.6000	224,900
Oct 18, 2022	0.6200	0.6200	0.6000	0.6100	0.6100	95,400
Oct 17, 2022	0.6100	0.6300	0.6000	0.6100	0.6100	482,100
Oct 14, 2022	0.6200	0.6200	0.5700	0.5800	0.5800	575,900
Oct 13, 2022	0.6200	0.6500	0.6100	0.6100	0.6100	131,400
Oct 12, 2022	0.6400	0.6400	0.6100	0.6300	0.6300	196,100
Oct 11, 2022	0.6400	0.6600	0.6300	0.6300	0.6300	339,700
Oct 07, 2022	0.6900	0.6900	0.6400	0.6400	0.6400	236,700
Oct 06, 2022	0.6800	0.7100	0.6600	0.6900	0.6900	800,900
Oct 05, 2022	0.6600	0.6800	0.6600	0.6600	0.6600	299,700
Oct 04, 2022	0.6400	0.6700	0.6400	0.6600	0.6600	461,600
Oct 03, 2022	0.6500	0.6700	0.6300	0.6300	0.6300	547,900
Sep 30, 2022	0.6500	0.6600	0.6400	0.6600	0.6600	101,100
Sep 29, 2022	0.6100	0.6800	0.5900	0.6600	0.6600	758,000
Sep 28, 2022	0.6100	0.6200	0.6000	0.6100	0.6100	643,900
Sep 27, 2022	0.6200	0.6300	0.6100	0.6100	0.6100	240,700
Sep 26, 2022	0.6500	0.6500	0.6100	0.6200	0.6200	294,900
Sep 23, 2022	0.6700	0.6800	0.6500	0.6600	0.6600	1,253,800
Sep 22, 2022	0.6500	0.6900	0.6400	0.6800	0.6800	497,400
Sep 21, 2022	0.6700	0.6700	0.6300	0.6500	0.6500	198,400
Sep 20, 2022	0.6800	0.6800	0.6500	0.6600	0.6600	106,500
Sep 19, 2022	0.6800	0.7000	0.6600	0.6900	0.6900	288,900
Sep 16, 2022	0.7000	0.7100	0.6900	0.7100	0.7100	96,500
Sep 15, 2022	0.7400	0.7500	0.7100	0.7200	0.7200	115,500
Sep 14, 2022	0.7000	0.7600	0.7000	0.7600	0.7600	494,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,111.25-36.50(-0.88%)

Dow Futures33,713.00-249.00(-0.73%)

Nasdaq Futures12,492.25-131.75(-1.04%)

Russell 2000 Futures1,974.90-18.60(-0.93%)

Crude Oil74.06+0.67(+0.91%)

Gold1,885.00+8.40(+0.45%)

Alphamin Resources Corp. (AFM.V)

S&P Futures
4,111.25
-36.50(-0.88%)

Dow Futures
33,713.00
-249.00(-0.73%)

Nasdaq Futures
12,492.25
-131.75(-1.04%)

Russell 2000 Futures
1,974.90
-18.60(-0.93%)

Crude Oil
74.06
+0.67(+0.91%)

Gold
1,885.00
+8.40(+0.45%)