Alpha Exploration Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 3,605 |
| 2024-05-29 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 18,800 |
| 2024-05-28 | 1.040 | 1.080 | 1.030 | 1.080 | 1.080 | 18,305 |
| 2024-05-27 | 0.930 | 1.040 | 0.930 | 1.030 | 1.030 | 15,331 |
| 2024-05-24 | 0.880 | 0.930 | 0.870 | 0.930 | 0.930 | 4,000 |
| 2024-05-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-05-22 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 3,500 |
| 2024-05-21 | 0.910 | 0.940 | 0.900 | 0.900 | 0.900 | 6,605 |
| 2024-05-17 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2024-05-16 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 500 |
| 2024-05-15 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-05-14 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 500 |
| 2024-05-13 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 2,000 |
| 2024-05-10 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 1,000 |
| 2024-05-09 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-05-08 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 1,000 |
| 2024-05-07 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-05-06 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 1,050 |
| 2024-05-03 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-05-02 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-05-01 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-30 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 8,995 |
| 2024-04-29 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 2,500 |
| 2024-04-26 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-04-25 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 2,005 |
| 2024-04-24 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-04-23 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 2,500 |
| 2024-04-22 | 0.840 | 0.850 | 0.840 | 0.850 | 0.850 | 9,159 |
| 2024-04-19 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 9,002 |
| 2024-04-18 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 10,500 |
| 2024-04-17 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 0 |
| 2024-04-16 | 0.820 | 0.820 | 0.800 | 0.800 | 0.800 | 2,650 |
| 2024-04-15 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 500 |
| 2024-04-12 | 0.830 | 0.830 | 0.830 | 0.830 | 0.830 | 0 |
| 2024-04-11 | 0.820 | 0.830 | 0.820 | 0.830 | 0.830 | 2,813 |
| 2024-04-10 | 0.820 | 0.820 | 0.790 | 0.790 | 0.790 | 2,000 |
| 2024-04-09 | 0.810 | 0.810 | 0.800 | 0.800 | 0.800 | 19,500 |
| 2024-04-08 | 0.810 | 0.840 | 0.810 | 0.840 | 0.840 | 4,503 |
| 2024-04-05 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 10,000 |
| 2024-04-04 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 4,165 |
| 2024-04-03 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2024-04-02 | 0.840 | 0.860 | 0.840 | 0.860 | 0.860 | 4,000 |
| 2024-04-01 | 0.850 | 0.870 | 0.840 | 0.840 | 0.840 | 17,252 |
| 2024-03-28 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2024-03-27 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 500 |
| 2024-03-26 | 0.860 | 0.860 | 0.830 | 0.830 | 0.830 | 3,500 |
| 2024-03-25 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-03-22 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-03-21 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-03-20 | 0.800 | 0.850 | 0.800 | 0.850 | 0.850 | 10,500 |
| 2024-03-19 | 0.850 | 0.850 | 0.800 | 0.800 | 0.800 | 12,000 |
| 2024-03-18 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-03-15 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 500 |
| 2024-03-14 | 0.800 | 0.800 | 0.800 | 0.800 | 0.800 | 1,503 |
| 2024-03-13 | 0.800 | 0.810 | 0.800 | 0.810 | 0.810 | 12,000 |
| 2024-03-12 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 0 |
| 2024-03-11 | 0.840 | 0.840 | 0.840 | 0.840 | 0.840 | 5,010 |
| 2024-03-08 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 10,500 |
| 2024-03-07 | 0.860 | 0.870 | 0.860 | 0.870 | 0.870 | 9,150 |
| 2024-03-06 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 3,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.