Alphamin Res historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.400	1.430	1.390	1.410	1.410	555,200
2026-07-20	1.400	1.400	1.370	1.380	1.380	297,900
2026-07-17	1.400	1.400	1.350	1.370	1.370	461,600
2026-07-16	1.420	1.420	1.370	1.420	1.420	521,300
2026-07-15	1.430	1.440	1.380	1.430	1.430	1,144,200
2026-07-14	1.400	1.440	1.400	1.440	1.440	462,100
2026-07-13	1.370	1.390	1.350	1.380	1.380	674,700
2026-07-10	1.430	1.430	1.370	1.380	1.380	917,800
2026-07-09	1.450	1.450	1.410	1.420	1.420	420,100
2026-07-08	1.430	1.430	1.380	1.400	1.400	630,800
2026-07-07	1.460	1.470	1.420	1.450	1.450	963,100
2026-07-06	1.550	1.600	1.440	1.440	1.440	2,933,700
2026-07-03	1.480	1.530	1.480	1.520	1.520	325,700
2026-07-02	1.500	1.580	1.440	1.490	1.490	1,128,400
2026-06-30	1.490	1.490	1.460	1.490	1.490	194,400
2026-06-29	1.500	1.500	1.450	1.460	1.460	620,300
2026-06-26	1.420	1.500	1.420	1.500	1.500	960,200
2026-06-25	1.450	1.460	1.410	1.420	1.420	338,400
2026-06-24	1.490	1.490	1.400	1.430	1.430	826,500
2026-06-23	1.450	1.490	1.440	1.490	1.490	589,200
2026-06-22	1.500	1.510	1.470	1.500	1.500	587,400
2026-06-19	1.470	1.510	1.450	1.500	1.500	991,300
2026-06-18	1.450	1.470	1.410	1.450	1.450	606,500
2026-06-17	1.430	1.470	1.410	1.430	1.430	808,100
2026-06-16	1.440	1.440	1.400	1.410	1.410	565,200
2026-06-15	1.440	1.450	1.390	1.450	1.450	4,393,300
2026-06-12	1.420	1.420	1.370	1.400	1.400	345,700
2026-06-11	1.390	1.420	1.350	1.410	1.410	4,892,700
2026-06-10	1.340	1.400	1.320	1.380	1.380	4,274,100
2026-06-09	1.410	1.410	1.320	1.350	1.350	5,110,200
2026-06-08	1.370	1.420	1.370	1.380	1.380	448,800
2026-06-05	1.410	1.410	1.350	1.360	1.360	1,416,800
2026-06-04	1.400	1.460	1.400	1.430	1.430	1,461,500
2026-06-03	1.450	1.480	1.370	1.400	1.400	2,044,900
2026-06-02	1.380	1.510	1.380	1.490	1.490	6,001,100
2026-06-01	1.330	1.380	1.320	1.360	1.360	850,200
2026-05-29	1.300	1.350	1.300	1.340	1.340	975,400
2026-05-28	1.330	1.340	1.290	1.310	1.310	1,115,400
2026-05-27	1.320	1.350	1.300	1.330	1.330	783,400
2026-05-26	1.370	1.370	1.310	1.320	1.320	707,200
2026-05-25	1.390	1.400	1.370	1.370	1.370	302,100
2026-05-22	1.310	1.390	1.290	1.380	1.380	1,800,400
2026-05-21	1.450	1.450	1.410	1.440	1.310	1,650,800
2026-05-20	1.420	1.450	1.370	1.440	1.310	1,482,000
2026-05-19	1.390	1.410	1.300	1.390	1.265	2,905,900
2026-05-15	1.390	1.390	1.330	1.350	1.228	1,426,200
2026-05-14	1.490	1.490	1.400	1.400	1.274	1,022,500
2026-05-13	1.490	1.500	1.460	1.490	1.356	638,200
2026-05-12	1.490	1.490	1.430	1.460	1.328	1,472,800
2026-05-11	1.470	1.490	1.440	1.470	1.337	1,601,500
2026-05-08	1.440	1.500	1.430	1.450	1.319	802,600
2026-05-07	1.450	1.460	1.410	1.440	1.310	849,900
2026-05-06	1.380	1.430	1.380	1.430	1.301	904,800
2026-05-05	1.380	1.390	1.340	1.350	1.228	767,300
2026-05-04	1.430	1.430	1.370	1.380	1.255	366,400
2026-05-01	1.370	1.430	1.370	1.410	1.283	345,700
2026-04-30	1.370	1.380	1.360	1.370	1.246	286,600
2026-04-29	1.360	1.400	1.350	1.350	1.228	1,233,000
2026-04-28	1.320	1.340	1.300	1.310	1.192	233,100
2026-04-27	1.350	1.360	1.330	1.350	1.228	547,400

← NewerPage 2 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1300 MUR
2025-11-21	0.0400 MUR
2025-08-29	0.0700 MUR
2024-10-25	0.0600 MUR
2024-05-16	0.0300 MUR
2023-08-10	0.0300 MUR
2023-02-23	0.0300 MUR
2022-07-21	0.0300 MUR
2022-02-03	0.0300 MUR

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.