Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.060	1.080	1.050	1.070	0.936	288,000
2025-10-30	1.060	1.080	1.040	1.040	0.910	279,400
2025-10-29	1.070	1.080	1.050	1.070	0.936	146,000
2025-10-28	1.050	1.070	1.050	1.050	0.919	98,300
2025-10-27	1.080	1.080	1.050	1.060	0.928	298,700
2025-10-24	1.080	1.090	1.060	1.070	0.936	343,900
2025-10-23	1.050	1.080	1.030	1.060	0.928	335,500
2025-10-22	1.010	1.030	0.990	1.030	0.901	618,400
2025-10-21	1.080	1.080	1.030	1.030	0.901	491,900
2025-10-20	1.120	1.120	1.070	1.070	0.936	581,000
2025-10-17	1.040	1.120	1.010	1.110	0.971	1,904,500
2025-10-16	1.090	1.120	1.060	1.070	0.936	1,036,500
2025-10-15	1.120	1.130	1.060	1.100	0.963	1,472,700
2025-10-14	1.130	1.140	1.100	1.130	0.989	1,205,000
2025-10-10	1.150	1.160	1.130	1.140	0.998	2,578,500
2025-10-09	1.150	1.160	1.140	1.150	1.006	1,092,800
2025-10-08	1.130	1.160	1.130	1.140	0.998	1,939,400
2025-10-07	1.120	1.140	1.110	1.130	0.989	468,900
2025-10-06	1.120	1.150	1.110	1.150	1.006	2,267,200
2025-10-03	1.070	1.160	1.070	1.160	1.015	5,091,600
2025-10-02	0.980	1.130	0.980	1.100	0.963	6,118,500
2025-10-01	1.000	1.000	0.960	0.990	0.866	2,510,100
2025-09-30	0.960	1.000	0.960	1.000	0.875	4,380,200
2025-09-29	0.940	0.970	0.920	0.950	0.831	2,290,000
2025-09-26	0.940	0.950	0.930	0.940	0.823	398,600
2025-09-25	0.950	0.950	0.930	0.940	0.823	1,917,500
2025-09-24	0.920	0.990	0.910	0.920	0.805	2,498,700
2025-09-23	0.940	0.940	0.920	0.930	0.814	1,043,100
2025-09-22	0.960	0.960	0.930	0.940	0.823	615,500
2025-09-19	0.970	0.970	0.950	0.960	0.840	906,100
2025-09-18	0.960	0.970	0.920	0.970	0.849	929,800
2025-09-17	0.970	0.970	0.930	0.950	0.831	611,200
2025-09-16	0.980	0.980	0.960	0.970	0.849	792,800
2025-09-15	0.970	0.990	0.950	0.970	0.849	614,100
2025-09-12	0.990	0.990	0.970	0.970	0.849	307,800
2025-09-11	0.990	1.000	0.980	0.990	0.866	115,900
2025-09-10	1.000	1.000	0.970	0.990	0.866	274,000
2025-09-09	1.000	1.010	0.990	1.000	0.875	221,600
2025-09-08	0.970	1.010	0.970	0.990	0.866	623,800
2025-09-05	1.010	1.010	0.960	0.970	0.849	1,095,400
2025-09-04	1.020	1.020	1.000	1.020	0.893	261,500
2025-09-03	1.020	1.020	0.990	1.010	0.884	597,300
2025-09-02	1.030	1.030	1.000	1.010	0.884	1,188,000
2025-08-29	1.030	1.060	1.030	1.060	0.928	580,300
2025-08-28	1.060	1.070	1.060	1.070	0.875	468,400
2025-08-27	1.070	1.070	1.060	1.070	0.875	237,400
2025-08-26	1.070	1.070	1.050	1.070	0.875	490,000
2025-08-25	1.070	1.070	1.050	1.060	0.867	707,200
2025-08-22	1.050	1.070	1.050	1.070	0.875	91,900
2025-08-21	1.070	1.070	1.060	1.070	0.875	187,300
2025-08-20	1.060	1.070	1.000	1.070	0.875	681,000
2025-08-19	1.070	1.100	1.070	1.070	0.875	1,097,800
2025-08-18	1.070	1.090	1.060	1.090	0.891	723,600
2025-08-15	1.070	1.070	1.060	1.070	0.875	234,600
2025-08-14	1.050	1.080	1.040	1.080	0.883	756,400
2025-08-13	1.040	1.090	1.030	1.090	0.891	1,104,500
2025-08-12	1.050	1.090	1.030	1.070	0.875	562,600
2025-08-11	0.970	1.100	0.960	1.080	0.883	3,280,900
2025-08-08	0.930	1.000	0.930	1.000	0.818	2,158,300
2025-08-07	0.930	0.930	0.900	0.930	0.761	276,800

← NewerPage 5 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.