Alphamin Res historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.900	0.900	0.880	0.880	0.720	504,400
2025-02-12	0.910	0.910	0.880	0.900	0.736	879,700
2025-02-11	0.900	0.900	0.890	0.900	0.736	352,000
2025-02-10	0.910	0.910	0.880	0.890	0.728	343,100
2025-02-07	0.920	0.920	0.900	0.900	0.736	446,700
2025-02-06	0.980	0.980	0.900	0.950	0.777	504,400
2025-02-05	0.960	0.990	0.960	0.960	0.785	524,600
2025-02-04	0.920	0.960	0.900	0.960	0.785	1,512,000
2025-02-03	0.890	0.920	0.840	0.920	0.752	1,604,800
2025-01-31	0.910	0.920	0.860	0.910	0.744	1,280,700
2025-01-30	0.940	0.940	0.900	0.920	0.752	1,441,900
2025-01-29	0.890	0.940	0.890	0.940	0.769	572,100
2025-01-28	0.900	0.950	0.890	0.910	0.744	1,386,700
2025-01-27	0.980	1.000	0.720	0.930	0.761	2,672,500
2025-01-24	1.090	1.120	1.070	1.070	0.875	263,400
2025-01-23	1.130	1.130	1.070	1.100	0.900	319,700
2025-01-22	1.130	1.150	1.110	1.130	0.924	169,000
2025-01-21	1.170	1.170	1.100	1.120	0.916	156,800
2025-01-20	1.110	1.160	1.100	1.160	0.949	359,600
2025-01-17	1.060	1.120	1.060	1.120	0.916	392,500
2025-01-16	1.060	1.080	1.050	1.070	0.875	254,600
2025-01-15	1.060	1.100	1.050	1.100	0.900	125,900
2025-01-14	1.060	1.060	1.030	1.050	0.859	240,200
2025-01-13	1.060	1.080	1.050	1.060	0.867	431,800
2025-01-10	1.080	1.090	1.030	1.070	0.875	1,569,500
2025-01-09	1.090	1.100	1.080	1.080	0.883	152,900
2025-01-08	1.100	1.120	1.090	1.120	0.916	336,800
2025-01-07	1.100	1.110	1.080	1.080	0.883	173,500
2025-01-06	1.140	1.140	1.080	1.110	0.908	410,700
2025-01-03	1.140	1.170	1.130	1.150	0.941	143,800
2025-01-02	1.070	1.170	1.070	1.150	0.941	420,100
2024-12-31	1.060	1.080	1.040	1.070	0.875	321,900
2024-12-30	1.060	1.060	1.040	1.060	0.867	142,900
2024-12-27	1.060	1.060	1.050	1.060	0.867	645,400
2024-12-24	1.050	1.060	1.040	1.060	0.867	110,700
2024-12-23	1.080	1.090	1.050	1.050	0.859	584,000
2024-12-20	1.060	1.100	1.060	1.090	0.891	521,800
2024-12-19	1.070	1.090	1.050	1.090	0.891	407,400
2024-12-18	1.120	1.120	1.070	1.080	0.883	380,700
2024-12-17	1.100	1.120	1.070	1.110	0.908	362,600
2024-12-16	1.110	1.120	1.080	1.080	0.883	520,300
2024-12-13	1.140	1.140	1.120	1.120	0.916	127,600
2024-12-12	1.110	1.130	1.110	1.130	0.924	279,200
2024-12-11	1.090	1.120	1.090	1.110	0.908	402,800
2024-12-10	1.100	1.100	1.080	1.100	0.900	318,100
2024-12-09	1.100	1.100	1.090	1.100	0.900	198,700
2024-12-06	1.110	1.110	1.090	1.110	0.908	323,500
2024-12-05	1.110	1.120	1.100	1.120	0.916	54,300
2024-12-04	1.110	1.120	1.090	1.120	0.916	389,100
2024-12-03	1.140	1.140	1.120	1.120	0.916	87,500
2024-12-02	1.150	1.150	1.130	1.140	0.932	117,000
2024-11-29	1.140	1.160	1.120	1.150	0.941	795,100
2024-11-28	1.160	1.160	1.140	1.150	0.941	237,800
2024-11-27	1.180	1.180	1.160	1.180	0.965	338,200
2024-11-26	1.180	1.210	1.180	1.180	0.965	104,600
2024-11-25	1.220	1.220	1.170	1.190	0.973	198,500
2024-11-22	1.190	1.210	1.170	1.210	0.990	127,500
2024-11-21	1.180	1.220	1.150	1.160	0.949	748,700
2024-11-20	1.220	1.220	1.180	1.180	0.965	304,600
2024-11-19	1.230	1.230	1.180	1.200	0.981	1,387,400

← NewerPage 8 of 21 · 1,255 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.