Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 1,259.00 | 1,260.00 | 1,259.00 | 1,260.00 | 976.55 | 8,000 |
| 2023-11-29 | 1,259.00 | 1,259.00 | 1,184.00 | 1,184.00 | 917.65 | 2,680 |
| 2023-11-28 | 1,107.00 | 1,259.00 | 1,107.00 | 1,205.00 | 933.93 | 6,430 |
| 2023-11-27 | 1,170.00 | 1,260.00 | 1,170.00 | 1,260.00 | 976.55 | 16,000 |
| 2023-11-24 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 914.55 | 1,000 |
| 2023-11-23 | 1,100.00 | 1,180.00 | 1,100.00 | 1,180.00 | 914.55 | 1,200 |
| 2023-11-21 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 930.05 | 409 |
| 2023-11-16 | 1,200.00 | 1,225.00 | 1,200.00 | 1,200.00 | 930.05 | 7,491 |
| 2023-11-15 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 930.05 | 0 |
| 2023-11-14 | 1,255.00 | 1,255.00 | 1,200.00 | 1,200.00 | 930.05 | 223 |
| 2023-11-13 | 1,230.00 | 1,235.00 | 1,230.00 | 1,235.00 | 957.18 | 1,450 |
| 2023-11-10 | 1,130.00 | 1,258.00 | 1,130.00 | 1,211.00 | 938.58 | 15,000 |
| 2023-11-09 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 933.15 | 1,776 |
| 2023-11-08 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 816.12 | 8,091 |
| 2023-11-07 | 1,150.00 | 1,150.00 | 1,051.00 | 1,051.00 | 814.57 | 958 |
| 2023-11-06 | 1,150.00 | 1,260.00 | 1,150.00 | 1,260.00 | 976.55 | 1,450 |
| 2023-11-03 | 1,252.00 | 1,252.00 | 1,252.00 | 1,252.00 | 970.35 | 200 |
| 2023-11-02 | 1,225.00 | 1,250.00 | 1,225.00 | 1,245.00 | 964.93 | 48,000 |
| 2023-10-31 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 964.15 | 70 |
| 2023-10-30 | 1,244.00 | 1,244.00 | 1,244.00 | 1,244.00 | 964.15 | 200 |
| 2023-10-27 | 1,220.00 | 1,220.00 | 1,218.00 | 1,218.00 | 944.00 | 16,696 |
| 2023-10-26 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 968.80 | 1,200 |
| 2023-10-25 | 1,249.00 | 1,250.00 | 1,249.00 | 1,250.00 | 968.80 | 800 |
| 2023-10-24 | 1,156.00 | 1,236.00 | 1,156.00 | 1,236.00 | 957.95 | 549 |
| 2023-10-18 | 1,230.00 | 1,260.00 | 1,230.00 | 1,260.00 | 976.55 | 779 |
| 2023-10-17 | 1,241.00 | 1,260.00 | 1,150.00 | 1,218.00 | 944.00 | 4,217 |
| 2023-10-16 | 1,210.00 | 1,240.00 | 1,200.00 | 1,240.00 | 961.05 | 13,682 |
| 2023-10-12 | 1,243.00 | 1,243.00 | 1,243.00 | 1,243.00 | 963.38 | 380 |
| 2023-10-10 | 1,209.00 | 1,209.00 | 1,170.00 | 1,172.00 | 908.35 | 5,050 |
| 2023-10-09 | 1,225.00 | 1,225.00 | 1,151.00 | 1,190.00 | 922.30 | 21,519 |
| 2023-10-06 | 1,175.00 | 1,175.00 | 1,175.00 | 1,175.00 | 910.67 | 10,950 |
| 2023-10-05 | 1,175.00 | 1,200.00 | 1,175.00 | 1,200.00 | 930.05 | 5,500 |
| 2023-10-04 | 1,214.00 | 1,214.00 | 1,200.00 | 1,200.00 | 930.05 | 3,000 |
| 2023-10-03 | 1,249.00 | 1,249.00 | 1,249.00 | 1,249.00 | 968.03 | 827 |
| 2023-09-28 | 1,250.00 | 1,260.00 | 1,250.00 | 1,260.00 | 976.55 | 10,000 |
| 2023-09-27 | 1,176.00 | 1,195.00 | 1,176.00 | 1,195.00 | 926.18 | 4,374 |
| 2023-09-26 | 1,260.00 | 1,260.00 | 1,177.00 | 1,177.00 | 912.22 | 466 |
| 2023-09-20 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 976.55 | 2,500 |
| 2023-09-19 | 1,260.00 | 1,260.00 | 1,240.00 | 1,260.00 | 976.55 | 5,981 |
| 2023-09-18 | 1,300.00 | 1,300.00 | 1,161.00 | 1,260.00 | 976.55 | 517 |
| 2023-09-15 | 1,223.00 | 1,260.00 | 1,223.00 | 1,260.00 | 976.55 | 1,100 |
| 2023-09-13 | 1,250.00 | 1,259.00 | 1,250.00 | 1,259.00 | 975.78 | 6,620 |
| 2023-09-12 | 1,250.00 | 1,250.00 | 1,210.00 | 1,249.00 | 968.03 | 5,389 |
| 2023-09-11 | 1,175.00 | 1,210.00 | 1,175.00 | 1,210.00 | 937.80 | 3,158 |
| 2023-09-08 | 1,211.00 | 1,211.00 | 1,210.00 | 1,210.00 | 937.80 | 12,052 |
| 2023-09-07 | 1,287.00 | 1,287.00 | 1,211.00 | 1,211.00 | 938.58 | 4,133 |
| 2023-09-06 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 976.55 | 1,000 |
| 2023-09-05 | 1,289.00 | 1,289.00 | 1,260.00 | 1,260.00 | 976.55 | 4,280 |
| 2023-09-04 | 1,288.00 | 1,288.00 | 1,288.00 | 1,288.00 | 998.25 | 50 |
| 2023-08-31 | 1,260.00 | 1,274.00 | 1,260.00 | 1,274.00 | 987.40 | 9,665 |
| 2023-08-30 | 1,260.00 | 1,289.00 | 1,260.00 | 1,281.00 | 992.83 | 9,500 |
| 2023-08-29 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 976.55 | 1,230 |
| 2023-08-28 | 1,235.00 | 1,250.00 | 1,235.00 | 1,240.00 | 961.05 | 16,330 |
| 2023-08-22 | 1,297.00 | 1,297.00 | 1,180.00 | 1,297.00 | 1,005.23 | 3,201 |
| 2023-08-21 | 1,206.00 | 1,298.00 | 1,206.00 | 1,298.00 | 1,006.00 | 2,672 |
| 2023-08-18 | 1,230.00 | 1,290.00 | 1,230.00 | 1,290.00 | 999.80 | 976 |
| 2023-08-17 | 1,200.00 | 1,322.00 | 1,200.00 | 1,300.00 | 1,007.56 | 10,219 |
| 2023-08-15 | 1,250.00 | 1,300.00 | 1,250.00 | 1,299.00 | 1,006.78 | 7,534 |
| 2023-08-14 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1,015.31 | 1,500 |
| 2023-08-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,007.56 | 331 |
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.