Other OTC - Delayed Quote USD

Alphamin Resources Corp. (AFMJF)

0.8452 +0.0293 (+3.59%)
At close: April 26 at 3:19 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8200 0.8500 0.8200 0.8500 0.8500 129,100
Apr 25, 2024 0.8100 0.8200 0.8000 0.8200 0.8200 51,400
Apr 24, 2024 0.8300 0.8300 0.8000 0.8100 0.8100 152,200
Apr 23, 2024 0.8100 0.8400 0.8100 0.8300 0.8300 131,900
Apr 22, 2024 0.8800 0.8800 0.8100 0.8300 0.8300 996,800
Apr 19, 2024 0.8700 0.8800 0.8600 0.8600 0.8600 328,100
Apr 18, 2024 0.8300 0.8700 0.8300 0.8600 0.8600 171,900
Apr 17, 2024 0.8300 0.8500 0.8200 0.8300 0.8300 369,900
Apr 16, 2024 0.7800 0.8200 0.7700 0.8000 0.8000 366,200
Apr 15, 2024 0.8300 0.8400 0.8200 0.8300 0.8300 265,400
Apr 12, 2024 0.8600 0.8700 0.8100 0.8300 0.8300 275,000
Apr 11, 2024 0.8700 0.8800 0.8500 0.8700 0.8700 400,900
Apr 10, 2024 0.8800 0.8800 0.8400 0.8700 0.8700 756,400
Apr 9, 2024 0.7800 0.8800 0.7800 0.8700 0.8700 953,000
Apr 8, 2024 0.7800 0.8100 0.7700 0.8100 0.8100 596,200
Apr 5, 2024 0.7700 0.7800 0.7400 0.7600 0.7600 296,300
Apr 4, 2024 0.7300 0.7700 0.7100 0.7700 0.7700 497,600
Apr 3, 2024 0.7000 0.7300 0.7000 0.7200 0.7200 120,600
Apr 2, 2024 0.6800 0.7300 0.6800 0.7300 0.7300 718,100
Apr 1, 2024 0.7200 0.7200 0.6700 0.7000 0.7000 89,500
Mar 28, 2024 0.7000 0.7100 0.6800 0.7000 0.7000 267,400
Mar 27, 2024 0.6800 0.7000 0.6600 0.6800 0.6800 208,800
Mar 26, 2024 0.6800 0.7000 0.6400 0.6700 0.6700 356,200
Mar 25, 2024 0.7000 0.7100 0.6800 0.6900 0.6900 217,900
Mar 22, 2024 0.7100 0.7100 0.7000 0.7100 0.7100 106,400
Mar 21, 2024 0.7100 0.7200 0.7100 0.7100 0.7100 92,700
Mar 20, 2024 0.7000 0.7300 0.7000 0.7300 0.7300 616,700
Mar 19, 2024 0.7200 0.7200 0.7100 0.7100 0.7100 99,900
Mar 18, 2024 0.7300 0.7300 0.7100 0.7200 0.7200 125,600
Mar 15, 2024 0.7200 0.7400 0.7100 0.7400 0.7400 108,100
Mar 14, 2024 0.7000 0.7200 0.7000 0.7200 0.7200 258,800
Mar 13, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 118,300
Mar 12, 2024 0.6900 0.6900 0.6800 0.6800 0.6800 37,900
Mar 11, 2024 0.7100 0.7100 0.6900 0.6900 0.6900 140,400
Mar 8, 2024 0.7000 0.7100 0.6900 0.7000 0.7000 204,500
Mar 7, 2024 0.6900 0.7000 0.6900 0.6900 0.6900 266,200
Mar 6, 2024 0.6700 0.6900 0.6600 0.6900 0.6900 176,400
Mar 5, 2024 0.6700 0.6700 0.6400 0.6500 0.6500 174,200
Mar 4, 2024 0.6500 0.6900 0.6200 0.6800 0.6800 507,800
Mar 1, 2024 0.6700 0.6700 0.6400 0.6500 0.6500 140,300
Feb 29, 2024 0.6700 0.6800 0.6400 0.6600 0.6600 249,800
Feb 28, 2024 0.6800 0.7000 0.6700 0.6700 0.6700 31,100
Feb 27, 2024 0.6900 0.6900 0.6700 0.6900 0.6900 181,000
Feb 26, 2024 0.7200 0.7200 0.6800 0.6900 0.6900 51,800
Feb 23, 2024 0.6500 0.7200 0.6500 0.7000 0.7000 1,478,500
Feb 22, 2024 0.6800 0.6800 0.6700 0.6700 0.6700 240,700
Feb 21, 2024 0.6800 0.6800 0.6500 0.6500 0.6500 173,500
Feb 20, 2024 0.6900 0.7000 0.6700 0.6800 0.6800 399,300
Feb 16, 2024 0.6900 0.7100 0.6800 0.7000 0.7000 106,700
Feb 15, 2024 0.7100 0.7200 0.6900 0.7000 0.7000 353,000
Feb 14, 2024 0.7100 0.7200 0.7000 0.7000 0.7000 476,700
Feb 13, 2024 0.7200 0.7300 0.7000 0.7000 0.7000 394,300
Feb 12, 2024 0.6400 0.7300 0.6400 0.7300 0.7300 341,100
Feb 9, 2024 0.6700 0.6900 0.6500 0.6900 0.6900 323,800
Feb 8, 2024 0.6600 0.6900 0.6600 0.6700 0.6700 137,800
Feb 7, 2024 0.6400 0.6700 0.6400 0.6700 0.6700 180,800
Feb 6, 2024 0.6200 0.6700 0.6200 0.6600 0.6600 132,600
Feb 5, 2024 0.6200 0.6300 0.6000 0.6300 0.6300 345,400
Feb 2, 2024 0.6500 0.6500 0.6200 0.6300 0.6300 155,900
Feb 1, 2024 0.6800 0.6800 0.6500 0.6500 0.6500 185,400
Jan 31, 2024 0.6800 0.7000 0.6800 0.7000 0.7000 105,900
Jan 30, 2024 0.6800 0.6900 0.6600 0.6900 0.6900 908,000
Jan 29, 2024 0.7000 0.7000 0.6700 0.6800 0.6800 245,200
Jan 26, 2024 0.6800 0.7000 0.6500 0.6800 0.6800 318,600
Jan 25, 2024 0.6500 0.6800 0.6500 0.6700 0.6700 463,300
Jan 24, 2024 0.6500 0.6700 0.6400 0.6600 0.6600 1,790,700
Jan 23, 2024 0.6000 0.6500 0.6000 0.6400 0.6400 327,200
Jan 22, 2024 0.6100 0.6200 0.6100 0.6200 0.6200 107,800
Jan 19, 2024 0.6100 0.6300 0.6000 0.6000 0.6000 80,900
Jan 18, 2024 0.6000 0.6200 0.6000 0.6000 0.6000 183,700
Jan 17, 2024 0.5900 0.6100 0.5900 0.5900 0.5900 146,700
Jan 16, 2024 0.6000 0.6000 0.5600 0.6000 0.6000 173,600
Jan 12, 2024 0.5900 0.6000 0.5800 0.5800 0.5800 344,700
Jan 11, 2024 0.6000 0.6200 0.5900 0.5900 0.5900 495,200
Jan 10, 2024 0.6200 0.6200 0.6000 0.6100 0.6100 196,400
Jan 9, 2024 0.6200 0.6300 0.6100 0.6100 0.6100 159,500
Jan 8, 2024 0.6300 0.6300 0.6100 0.6200 0.6200 310,100
Jan 5, 2024 0.6400 0.6500 0.6200 0.6200 0.6200 496,100
Jan 4, 2024 0.6400 0.6500 0.6400 0.6400 0.6400 143,600
Jan 3, 2024 0.6700 0.6800 0.6400 0.6400 0.6400 280,900
Jan 2, 2024 0.6700 0.6800 0.6500 0.6800 0.6800 439,500
Dec 29, 2023 0.6500 0.6900 0.6500 0.6700 0.6700 988,500
Dec 28, 2023 0.6500 0.6600 0.6500 0.6600 0.6600 132,600
Dec 27, 2023 0.6600 0.6600 0.6400 0.6500 0.6500 373,600
Dec 26, 2023 0.6100 0.6700 0.6100 0.6500 0.6500 88,000
Dec 22, 2023 0.6300 0.6400 0.6200 0.6300 0.6300 166,600
Dec 21, 2023 0.6400 0.6400 0.6200 0.6400 0.6400 171,300
Dec 20, 2023 0.6300 0.6600 0.6300 0.6400 0.6400 266,500
Dec 19, 2023 0.6100 0.6400 0.6000 0.6300 0.6300 281,500
Dec 18, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 244,300
Dec 15, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 70,800
Dec 14, 2023 0.5800 0.6200 0.5800 0.6200 0.6200 434,100
Dec 13, 2023 0.6000 0.6200 0.5900 0.6200 0.6200 96,800
Dec 12, 2023 0.5900 0.6100 0.5900 0.6100 0.6100 69,700
Dec 11, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 106,400
Dec 8, 2023 0.6200 0.6200 0.6000 0.6100 0.6100 71,300
Dec 7, 2023 0.6100 0.6200 0.5900 0.6100 0.6100 267,100
Dec 6, 2023 0.6200 0.6200 0.5900 0.6000 0.6000 83,100
Dec 5, 2023 0.6100 0.6200 0.5900 0.5900 0.5900 139,300
Dec 4, 2023 0.6200 0.6200 0.6000 0.6100 0.6100 57,700
Dec 1, 2023 0.5800 0.6200 0.5800 0.6200 0.6200 183,800
Nov 30, 2023 0.6100 0.6300 0.6000 0.6100 0.6100 549,300
Nov 29, 2023 0.6300 0.6300 0.5800 0.6000 0.6000 912,600
Nov 28, 2023 0.6000 0.6300 0.6000 0.6200 0.6200 196,200
Nov 27, 2023 0.6400 0.6400 0.6100 0.6200 0.6200 234,200
Nov 24, 2023 0.6300 0.6400 0.6300 0.6400 0.6400 222,800
Nov 22, 2023 0.6300 0.6300 0.6100 0.6200 0.6200 233,000
Nov 21, 2023 0.6200 0.6300 0.6100 0.6300 0.6300 161,700
Nov 20, 2023 0.6300 0.6400 0.6100 0.6200 0.6200 603,200
Nov 17, 2023 0.6400 0.6400 0.6200 0.6300 0.6300 96,100
Nov 16, 2023 0.6600 0.6600 0.6200 0.6300 0.6300 44,100
Nov 15, 2023 0.6600 0.6700 0.6400 0.6400 0.6400 58,700
Nov 14, 2023 0.6600 0.6700 0.6400 0.6500 0.6500 120,800
Nov 13, 2023 0.6700 0.6800 0.6400 0.6500 0.6500 349,600
Nov 10, 2023 0.6300 0.6500 0.6100 0.6400 0.6400 224,000
Nov 9, 2023 0.6300 0.6400 0.6200 0.6200 0.6200 150,700
Nov 8, 2023 0.6300 0.6500 0.6300 0.6300 0.6300 125,000
Nov 7, 2023 0.6300 0.6400 0.6100 0.6300 0.6300 79,900
Nov 6, 2023 0.6400 0.6400 0.6100 0.6300 0.6300 122,600
Nov 3, 2023 0.6300 0.6500 0.6300 0.6400 0.6400 17,900
Nov 2, 2023 0.6500 0.6500 0.6300 0.6500 0.6500 7,100
Nov 1, 2023 0.6500 0.6600 0.6000 0.6500 0.6500 118,000
Oct 31, 2023 0.6500 0.6600 0.6400 0.6500 0.6500 67,300
Oct 30, 2023 0.6200 0.6600 0.6200 0.6600 0.6600 47,900
Oct 27, 2023 0.6300 0.6400 0.6100 0.6200 0.6200 313,400
Oct 26, 2023 0.6300 0.6600 0.6300 0.6500 0.6500 305,100
Oct 25, 2023 0.6300 0.6400 0.6000 0.6300 0.6300 58,200
Oct 24, 2023 0.6200 0.6400 0.5900 0.6400 0.6400 182,200
Oct 23, 2023 0.6300 0.6300 0.6000 0.6100 0.6100 124,300
Oct 20, 2023 0.6600 0.6600 0.6300 0.6400 0.6400 107,900
Oct 19, 2023 0.6600 0.6700 0.6400 0.6600 0.6600 97,200
Oct 18, 2023 0.6600 0.6700 0.6400 0.6600 0.6600 182,000
Oct 17, 2023 0.6500 0.6600 0.6500 0.6500 0.6500 11,800
Oct 16, 2023 0.6900 0.6900 0.6500 0.6600 0.6600 56,500
Oct 13, 2023 0.6500 0.6600 0.6400 0.6600 0.6600 86,700
Oct 12, 2023 0.6300 0.6500 0.6200 0.6500 0.6500 38,600
Oct 11, 2023 0.6100 0.6400 0.6100 0.6300 0.6300 331,100
Oct 10, 2023 0.6400 0.6400 0.6100 0.6300 0.6300 59,300
Oct 9, 2023 0.6400 0.6400 0.6000 0.6300 0.6300 124,400
Oct 6, 2023 0.6100 0.6300 0.5900 0.6100 0.6100 250,500
Oct 5, 2023 0.6000 0.6100 0.5900 0.5900 0.5900 138,800
Oct 4, 2023 0.6000 0.6100 0.5900 0.6000 0.6000 203,300
Oct 3, 2023 0.6000 0.6300 0.5900 0.5900 0.5900 117,900
Oct 2, 2023 0.6500 0.6500 0.6200 0.6200 0.6200 59,500
Sep 29, 2023 0.6300 0.6600 0.6300 0.6500 0.6500 157,800
Sep 28, 2023 0.6400 0.6500 0.6300 0.6500 0.6500 26,900
Sep 27, 2023 0.6600 0.6600 0.6300 0.6400 0.6400 81,200
Sep 26, 2023 0.6600 0.6600 0.6500 0.6600 0.6600 7,400
Sep 25, 2023 0.6600 0.6800 0.6400 0.6800 0.6800 89,200
Sep 22, 2023 0.6400 0.6600 0.6300 0.6600 0.6600 132,700
Sep 21, 2023 0.6500 0.6500 0.6300 0.6400 0.6400 32,300
Sep 20, 2023 0.6500 0.6600 0.6400 0.6600 0.6600 86,000
Sep 19, 2023 0.6600 0.6600 0.6400 0.6600 0.6600 51,200
Sep 18, 2023 0.6700 0.6800 0.6400 0.6700 0.6700 114,500
Sep 15, 2023 0.6600 0.6600 0.6500 0.6500 0.6500 115,400
Sep 14, 2023 0.6600 0.6600 0.6500 0.6600 0.6600 88,500
Sep 13, 2023 0.6500 0.6600 0.6400 0.6600 0.6600 67,700
Sep 12, 2023 0.6500 0.6600 0.6500 0.6500 0.6500 122,100
Sep 11, 2023 0.6500 0.6700 0.6500 0.6600 0.6600 105,500
Sep 8, 2023 0.6500 0.6600 0.6500 0.6500 0.6500 159,800
Sep 7, 2023 0.6600 0.6700 0.6500 0.6600 0.6600 9,400
Sep 6, 2023 0.6700 0.6700 0.6500 0.6600 0.6600 41,600
Sep 5, 2023 0.6800 0.6800 0.6500 0.6600 0.6600 111,200
Sep 1, 2023 0.6900 0.6900 0.6600 0.6800 0.6800 124,600
Aug 31, 2023 0.6900 0.7000 0.6600 0.6800 0.6800 299,700
Aug 30, 2023 0.6700 0.7000 0.6700 0.6900 0.6900 112,700
Aug 29, 2023 0.6800 0.7000 0.6600 0.6800 0.6800 137,700
Aug 28, 2023 0.6800 0.7000 0.6700 0.6800 0.6800 35,600
Aug 25, 2023 0.6600 0.6900 0.6600 0.6600 0.6600 20,300
Aug 24, 2023 0.6800 0.7200 0.6600 0.6800 0.6800 58,700
Aug 23, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 53,200
Aug 22, 2023 0.6700 0.6900 0.6500 0.6800 0.6800 36,300
Aug 21, 2023 0.6500 0.6600 0.6400 0.6600 0.6600 105,100
Aug 18, 2023 0.6400 0.6900 0.6400 0.6500 0.6500 247,300
Aug 17, 2023 0.6700 0.6700 0.6500 0.6500 0.6500 167,700
Aug 16, 2023 0.6500 0.6800 0.6500 0.6700 0.6700 271,500
Aug 15, 2023 0.6700 0.6700 0.6500 0.6500 0.6500 88,500
Aug 14, 2023 0.7400 0.7400 0.6500 0.6600 0.6600 245,500
Aug 11, 2023 0.7000 0.7000 0.6900 0.7000 0.7000 57,800
Aug 10, 2023 0.0220 Dividend
Aug 10, 2023 0.7200 0.7200 0.6900 0.6900 0.6900 71,700
Aug 9, 2023 0.7200 0.7300 0.7200 0.7200 0.6980 121,900
Aug 8, 2023 0.7300 0.7300 0.7100 0.7200 0.6980 74,500
Aug 7, 2023 0.7600 0.7600 0.7300 0.7400 0.7174 75,400
Aug 4, 2023 0.7600 0.7600 0.7400 0.7600 0.7368 46,200
Aug 3, 2023 0.7300 0.7700 0.7300 0.7600 0.7368 126,800
Aug 2, 2023 0.7600 0.7700 0.7100 0.7200 0.6980 188,200
Aug 1, 2023 0.7800 0.7900 0.7500 0.7700 0.7465 569,600
Jul 31, 2023 0.7300 0.7900 0.7300 0.7800 0.7562 148,800
Jul 28, 2023 0.7900 0.7900 0.7800 0.7800 0.7562 114,800
Jul 27, 2023 0.7800 0.7900 0.7800 0.7800 0.7562 254,500
Jul 26, 2023 0.7900 0.7900 0.7800 0.7800 0.7562 512,700
Jul 25, 2023 0.7800 0.7900 0.7600 0.7800 0.7562 117,500
Jul 24, 2023 0.7500 0.7700 0.7500 0.7600 0.7368 103,700
Jul 21, 2023 0.7900 0.7900 0.7500 0.7500 0.7271 242,800
Jul 20, 2023 0.7700 0.7800 0.7600 0.7800 0.7562 231,100
Jul 19, 2023 0.8000 0.8000 0.7600 0.7600 0.7368 97,200
Jul 18, 2023 0.8000 0.8000 0.7800 0.7800 0.7562 59,200
Jul 17, 2023 0.8000 0.8100 0.7700 0.7800 0.7562 178,000
Jul 14, 2023 0.7500 0.8100 0.7500 0.8000 0.7756 80,000
Jul 13, 2023 0.8000 0.8100 0.7700 0.7700 0.7465 74,500
Jul 12, 2023 0.8000 0.8200 0.7900 0.8000 0.7756 90,400
Jul 11, 2023 0.7800 0.7900 0.7700 0.7800 0.7562 133,900
Jul 10, 2023 0.8100 0.8100 0.7700 0.7900 0.7659 152,900
Jul 7, 2023 0.7900 0.8300 0.7700 0.8000 0.7756 282,700
Jul 6, 2023 0.7700 0.7900 0.7400 0.7800 0.7562 187,700
Jul 5, 2023 0.7400 0.7700 0.7100 0.7600 0.7368 213,000
Jul 3, 2023 0.7700 0.7700 0.7500 0.7600 0.7368 47,400
Jun 30, 2023 0.7300 0.7700 0.7300 0.7500 0.7271 105,800
Jun 29, 2023 0.7100 0.7400 0.6900 0.7400 0.7174 113,000
Jun 28, 2023 0.7600 0.7600 0.7100 0.7300 0.7077 138,000
Jun 27, 2023 0.7400 0.7700 0.7300 0.7600 0.7368 648,600
Jun 26, 2023 0.7000 0.7300 0.7000 0.7300 0.7077 122,900
Jun 23, 2023 0.6800 0.7100 0.6800 0.6900 0.6689 195,600
Jun 22, 2023 0.7000 0.7100 0.6900 0.7100 0.6883 83,800
Jun 21, 2023 0.7200 0.7200 0.7000 0.7100 0.6883 185,100
Jun 20, 2023 0.7000 0.7200 0.6900 0.7200 0.6980 141,800
Jun 16, 2023 0.7500 0.7500 0.6800 0.7000 0.6786 133,700
Jun 15, 2023 0.6800 0.7200 0.6800 0.7000 0.6786 182,200
Jun 14, 2023 0.6500 0.7000 0.6300 0.6600 0.6398 136,600
Jun 13, 2023 0.6300 0.6500 0.6200 0.6500 0.6301 62,100
Jun 12, 2023 0.6500 0.6500 0.6200 0.6300 0.6108 200,400
Jun 9, 2023 0.6400 0.6400 0.6200 0.6200 0.6011 143,100
Jun 8, 2023 0.6200 0.6400 0.6100 0.6300 0.6108 70,200
Jun 7, 2023 0.6200 0.6400 0.6100 0.6200 0.6011 210,200
Jun 6, 2023 0.6000 0.6500 0.6000 0.6200 0.6011 97,300
Jun 5, 2023 0.6400 0.6700 0.6200 0.6200 0.6011 126,500
Jun 2, 2023 0.6300 0.6600 0.6200 0.6200 0.6011 124,000
Jun 1, 2023 0.6300 0.6400 0.6100 0.6200 0.6011 162,100
May 31, 2023 0.6400 0.6400 0.6100 0.6100 0.5914 93,400
May 30, 2023 0.6500 0.6600 0.6400 0.6400 0.6204 324,300
May 26, 2023 0.6700 0.6700 0.6300 0.6300 0.6108 128,000
May 25, 2023 0.5900 0.6500 0.5900 0.6500 0.6301 499,900
May 24, 2023 0.6300 0.6300 0.5900 0.5900 0.5720 421,600
May 23, 2023 0.6000 0.6500 0.5900 0.6200 0.6011 289,400
May 22, 2023 0.6000 0.6000 0.5800 0.5900 0.5720 45,400
May 19, 2023 0.5800 0.6100 0.5800 0.6000 0.5817 142,400
May 18, 2023 0.6200 0.6200 0.5900 0.6000 0.5817 205,200
May 17, 2023 0.6300 0.6400 0.6200 0.6300 0.6108 42,900
May 16, 2023 0.6600 0.6600 0.6300 0.6400 0.6204 229,100
May 15, 2023 0.6400 0.6600 0.6400 0.6600 0.6398 42,800
May 12, 2023 0.6600 0.6600 0.6400 0.6500 0.6301 114,900
May 11, 2023 0.6700 0.6700 0.6500 0.6600 0.6398 64,000
May 10, 2023 0.6800 0.7100 0.6500 0.6700 0.6495 39,700
May 9, 2023 0.7000 0.7000 0.6600 0.6800 0.6592 77,000
May 8, 2023 0.7000 0.7100 0.6700 0.6700 0.6495 52,300
May 5, 2023 0.6700 0.6900 0.6500 0.6900 0.6689 18,700
May 4, 2023 0.6400 0.6700 0.6400 0.6600 0.6398 118,200
May 3, 2023 0.6800 0.6800 0.6500 0.6500 0.6301 149,600
May 2, 2023 0.6800 0.7000 0.6500 0.6600 0.6398 113,100
May 1, 2023 0.6700 0.6800 0.6600 0.6700 0.6495 51,000
Apr 28, 2023 0.6900 0.6900 0.6400 0.6700 0.6495 38,600
Apr 27, 2023 0.6500 0.6800 0.6500 0.6700 0.6495 63,600

Related Tickers

MLXEF Metals X Limited
0.3100
-4.62%
 
FLMMF Filo Corp.
18.53
+5.10%
 
MLX.AX Metals X Limited
0.4400
-6.38%
 
ATUSF Altius Minerals Corporation
16.12
+2.09%
 
PTTMF PT TIMAH Tbk
0.0394
0.00%
 
32L.F InZinc Mining Ltd.
0.0105
0.00%
 
IVPAF Ivanhoe Mines Ltd.
14.92
+6.04%
 
1SN.DE First Tin Plc
0.0770
0.00%
 
RGLSF Regulus Resources Inc.
1.1566
+2.81%
 
ADBRF Aldebaran Resources Inc.
0.6800
+4.60%