Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,007.56 | 331 |
| 2023-08-10 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,007.56 | 2,000 |
| 2023-08-08 | 1,381.00 | 1,450.00 | 1,381.00 | 1,381.00 | 1,070.33 | 5,400 |
| 2023-08-07 | 1,375.00 | 1,449.00 | 1,375.00 | 1,449.00 | 1,095.88 | 6,341 |
| 2023-08-04 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,074.70 | 1,000 |
| 2023-08-03 | 1,380.00 | 1,380.00 | 1,375.00 | 1,380.00 | 1,043.69 | 32,825 |
| 2023-08-02 | 1,400.00 | 1,400.00 | 1,375.00 | 1,375.00 | 1,039.91 | 10,000 |
| 2023-08-01 | 1,380.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,043.69 | 12,400 |
| 2023-07-31 | 1,376.00 | 1,400.00 | 1,376.00 | 1,400.00 | 1,058.82 | 2,328 |
| 2023-07-28 | 1,400.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,043.69 | 15,000 |
| 2023-07-27 | 1,449.00 | 1,449.00 | 1,390.00 | 1,390.00 | 1,051.26 | 12,453 |
| 2023-07-26 | 1,420.00 | 1,435.00 | 1,420.00 | 1,420.00 | 1,073.95 | 21,700 |
| 2023-07-25 | 1,385.00 | 1,448.00 | 1,385.00 | 1,385.00 | 1,047.47 | 4,029 |
| 2023-07-24 | 1,396.00 | 1,480.00 | 1,395.00 | 1,397.00 | 1,056.55 | 53,517 |
| 2023-07-21 | 1,504.00 | 1,504.00 | 1,425.00 | 1,425.00 | 1,077.73 | 510 |
| 2023-07-20 | 1,450.00 | 1,510.00 | 1,400.00 | 1,400.00 | 1,058.82 | 2,740 |
| 2023-07-19 | 1,425.00 | 1,425.00 | 1,385.00 | 1,385.00 | 1,047.47 | 34,454 |
| 2023-07-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,058.82 | 546 |
| 2023-07-17 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,104.20 | 3,400 |
| 2023-07-14 | 1,501.00 | 1,550.00 | 1,462.00 | 1,473.00 | 1,114.03 | 73,175 |
| 2023-07-13 | 1,650.00 | 1,658.00 | 1,426.00 | 1,632.00 | 1,234.28 | 4,580 |
| 2023-07-12 | 1,610.00 | 1,610.00 | 1,500.00 | 1,500.00 | 1,134.45 | 6,667 |
| 2023-07-11 | 1,658.00 | 1,658.00 | 1,610.00 | 1,610.00 | 1,217.64 | 280 |
| 2023-07-10 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,096.63 | 27,801 |
| 2023-07-07 | 1,398.00 | 1,450.00 | 1,390.00 | 1,450.00 | 1,096.63 | 73,728 |
| 2023-07-06 | 1,380.00 | 1,391.00 | 1,380.00 | 1,380.00 | 1,043.69 | 11,393 |
| 2023-07-05 | 1,390.00 | 1,390.00 | 1,380.00 | 1,380.00 | 1,043.69 | 3,150 |
| 2023-07-04 | 1,350.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,051.26 | 10,246 |
| 2023-07-03 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 983.19 | 3,500 |
| 2023-06-30 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 983.19 | 1,000 |
| 2023-06-29 | 1,389.00 | 1,390.00 | 1,389.00 | 1,390.00 | 1,051.26 | 8,000 |
| 2023-06-28 | 1,355.00 | 1,399.00 | 1,355.00 | 1,395.00 | 1,055.04 | 7,500 |
| 2023-06-27 | 1,300.00 | 1,360.00 | 1,300.00 | 1,360.00 | 1,028.57 | 28,442 |
| 2023-06-26 | 1,250.00 | 1,299.00 | 1,250.00 | 1,291.00 | 976.38 | 48,308 |
| 2023-06-23 | 1,250.00 | 1,298.00 | 1,250.00 | 1,250.00 | 945.37 | 10,861 |
| 2023-06-22 | 1,250.00 | 1,295.00 | 1,250.00 | 1,250.00 | 945.37 | 10,993 |
| 2023-06-21 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 982.43 | 10,000 |
| 2023-06-20 | 1,156.00 | 1,299.00 | 1,156.00 | 1,299.00 | 982.43 | 3,804 |
| 2023-06-19 | 1,298.00 | 1,299.00 | 1,297.00 | 1,297.00 | 980.92 | 10,200 |
| 2023-06-15 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 981.68 | 274 |
| 2023-06-14 | 1,298.00 | 1,298.00 | 1,154.00 | 1,239.00 | 937.05 | 1,046 |
| 2023-06-12 | 1,201.00 | 1,247.00 | 1,200.00 | 1,247.00 | 943.11 | 12,669 |
| 2023-06-09 | 1,207.00 | 1,207.00 | 1,139.00 | 1,200.00 | 907.56 | 6,508 |
| 2023-06-08 | 1,206.00 | 1,206.00 | 1,138.00 | 1,138.00 | 860.67 | 3,500 |
| 2023-06-06 | 1,290.00 | 1,299.00 | 1,230.00 | 1,298.00 | 981.68 | 21,710 |
| 2023-06-05 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 975.63 | 235 |
| 2023-06-01 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 983.19 | 57 |
| 2023-05-31 | 1,300.00 | 1,300.00 | 1,179.00 | 1,197.00 | 905.29 | 561 |
| 2023-05-30 | 1,288.00 | 1,289.00 | 1,218.00 | 1,219.00 | 921.93 | 4,907 |
| 2023-05-29 | 1,285.00 | 1,288.00 | 1,285.00 | 1,288.00 | 974.11 | 4 |
| 2023-05-25 | 1,100.00 | 1,288.00 | 1,100.00 | 1,288.00 | 974.11 | 2,431 |
| 2023-05-24 | 1,150.00 | 1,280.00 | 1,101.00 | 1,280.00 | 968.06 | 5,469 |
| 2023-05-18 | 1,150.00 | 1,300.00 | 1,150.00 | 1,300.00 | 983.19 | 3,600 |
| 2023-05-17 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 990.75 | 340 |
| 2023-05-16 | 1,310.00 | 1,320.00 | 1,310.00 | 1,319.00 | 997.56 | 1,800 |
| 2023-05-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 983.19 | 300 |
| 2023-05-12 | 1,323.00 | 1,323.00 | 1,300.00 | 1,300.00 | 983.19 | 10,054 |
| 2023-05-11 | 1,195.00 | 1,210.00 | 1,190.00 | 1,210.00 | 915.12 | 29,589 |
| 2023-05-10 | 1,200.00 | 1,234.00 | 1,200.00 | 1,207.00 | 912.85 | 22,890 |
| 2023-05-09 | 1,210.00 | 1,249.00 | 1,200.00 | 1,200.00 | 907.56 | 4,551 |
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.