Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 1,400.00 | 1,565.00 | 1,400.00 | 1,501.00 | 1,163.34 | 38,266 |
| 2024-04-08 | 1,381.00 | 1,427.00 | 1,381.00 | 1,402.00 | 1,086.61 | 13,442 |
| 2024-04-05 | 1,356.00 | 1,407.00 | 1,345.00 | 1,390.00 | 1,077.31 | 18,198 |
| 2024-04-04 | 1,360.00 | 1,380.00 | 1,360.00 | 1,379.00 | 1,068.78 | 26,995 |
| 2024-04-03 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,019.18 | 431 |
| 2024-04-02 | 1,320.00 | 1,320.00 | 1,226.00 | 1,226.00 | 950.20 | 500 |
| 2024-03-28 | 1,290.00 | 1,320.00 | 1,250.00 | 1,320.00 | 1,023.06 | 19,479 |
| 2024-03-27 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 968.80 | 38,615 |
| 2024-03-26 | 1,251.00 | 1,252.00 | 1,251.00 | 1,252.00 | 970.35 | 1,263 |
| 2024-03-25 | 1,264.00 | 1,340.00 | 1,264.00 | 1,340.00 | 1,038.56 | 1,513 |
| 2024-03-19 | 1,294.00 | 1,350.00 | 1,294.00 | 1,350.00 | 1,046.31 | 8,706 |
| 2024-03-18 | 1,331.00 | 1,331.00 | 1,268.00 | 1,321.00 | 1,023.83 | 20,297 |
| 2024-03-15 | 1,352.00 | 1,352.00 | 1,305.00 | 1,352.00 | 1,047.86 | 0 |
| 2024-03-13 | 1,251.00 | 1,251.00 | 1,250.00 | 1,250.00 | 968.80 | 490 |
| 2024-03-12 | 1,265.00 | 1,300.00 | 1,254.00 | 1,255.00 | 972.68 | 4,980 |
| 2024-03-11 | 1,250.00 | 1,252.00 | 1,249.00 | 1,252.00 | 970.35 | 22,350 |
| 2024-03-08 | 1,210.00 | 1,251.00 | 1,210.00 | 1,251.00 | 969.58 | 13,700 |
| 2024-03-07 | 1,200.00 | 1,240.00 | 1,200.00 | 1,240.00 | 961.05 | 2,158 |
| 2024-03-06 | 1,175.00 | 1,296.00 | 1,175.00 | 1,240.00 | 961.05 | 26,899 |
| 2024-03-05 | 1,298.00 | 1,298.00 | 1,191.00 | 1,191.00 | 923.08 | 13,173 |
| 2024-02-29 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 972.68 | 1,000 |
| 2024-02-27 | 1,176.00 | 1,379.00 | 1,176.00 | 1,379.00 | 1,068.78 | 2,011 |
| 2024-02-26 | 1,191.00 | 1,191.00 | 1,191.00 | 1,191.00 | 923.08 | 989 |
| 2024-02-21 | 1,313.00 | 1,313.00 | 1,312.00 | 1,312.00 | 1,016.86 | 15,312 |
| 2024-02-20 | 1,183.00 | 1,306.00 | 1,183.00 | 1,306.00 | 1,012.21 | 7,507 |
| 2024-02-19 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,068.01 | 950 |
| 2024-02-16 | 1,325.00 | 1,378.00 | 1,325.00 | 1,378.00 | 1,068.01 | 1,040 |
| 2024-02-14 | 1,272.00 | 1,295.00 | 1,272.00 | 1,295.00 | 1,003.68 | 7,000 |
| 2024-02-13 | 1,276.00 | 1,390.00 | 1,265.00 | 1,390.00 | 1,077.31 | 16,883 |
| 2024-02-12 | 1,255.00 | 1,260.00 | 1,200.00 | 1,260.00 | 976.55 | 35,356 |
| 2024-02-09 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 937.80 | 3,800 |
| 2024-02-08 | 1,196.00 | 1,210.00 | 1,195.00 | 1,210.00 | 937.80 | 21,663 |
| 2024-02-07 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 945.55 | 0 |
| 2024-02-06 | 1,201.00 | 1,220.00 | 1,151.00 | 1,220.00 | 945.55 | 750 |
| 2024-01-31 | 1,210.00 | 1,260.00 | 1,201.00 | 1,260.00 | 976.55 | 40,000 |
| 2024-01-30 | 1,260.00 | 1,260.00 | 1,201.00 | 1,208.00 | 936.25 | 1,636 |
| 2024-01-29 | 1,259.00 | 1,260.00 | 1,259.00 | 1,260.00 | 976.55 | 4,500 |
| 2024-01-26 | 1,255.00 | 1,255.00 | 1,201.00 | 1,255.00 | 972.68 | 17,796 |
| 2024-01-25 | 1,254.00 | 1,255.00 | 1,254.00 | 1,255.00 | 972.68 | 24,241 |
| 2024-01-24 | 1,200.00 | 1,254.00 | 1,200.00 | 1,254.00 | 971.90 | 7,778 |
| 2024-01-23 | 1,200.00 | 1,200.00 | 1,175.00 | 1,175.00 | 910.67 | 15,163 |
| 2024-01-22 | 1,121.00 | 1,220.00 | 1,121.00 | 1,215.00 | 941.68 | 4,275 |
| 2024-01-19 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 964.93 | 3,548 |
| 2024-01-18 | 1,210.00 | 1,255.00 | 1,210.00 | 1,245.00 | 964.93 | 19,345 |
| 2024-01-11 | 1,160.00 | 1,239.00 | 1,160.00 | 1,220.00 | 945.55 | 6,635 |
| 2024-01-10 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 899.05 | 1,000 |
| 2024-01-09 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 899.05 | 1,304 |
| 2024-01-04 | 1,159.00 | 1,184.00 | 1,159.00 | 1,184.00 | 917.65 | 11,241 |
| 2024-01-02 | 1,234.00 | 1,240.00 | 1,159.00 | 1,159.00 | 898.27 | 25,167 |
| 2023-12-29 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 945.55 | 2,500 |
| 2023-12-22 | 1,150.00 | 1,233.00 | 1,150.00 | 1,233.00 | 955.63 | 1,347 |
| 2023-12-19 | 1,184.00 | 1,190.00 | 1,102.00 | 1,150.00 | 891.30 | 5,521 |
| 2023-12-18 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 917.65 | 3,548 |
| 2023-12-14 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 957.18 | 400 |
| 2023-12-12 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 910.67 | 2,895 |
| 2023-12-11 | 1,249.00 | 1,260.00 | 1,175.00 | 1,228.00 | 951.75 | 4,077 |
| 2023-12-08 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 968.03 | 130 |
| 2023-12-06 | 1,177.00 | 1,177.00 | 1,177.00 | 1,177.00 | 912.22 | 2,700 |
| 2023-12-04 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 976.55 | 300 |
| 2023-12-01 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 891.30 | 7,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-20 | 151.5865 ZAC |
| 2025-11-19 | 46.6420 ZAC |
| 2025-08-27 | 81.6235 ZAC |
| 2024-10-23 | 69.9630 ZAC |
| 2024-05-15 | 34.9815 ZAC |
| 2023-08-08 | 34.9815 ZAC |
| 2023-02-22 | 34.9815 ZAC |
| 2022-07-20 | 34.9815 ZAC |
| 2022-02-02 | 34.9815 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.