Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 1,211.00 | 1,221.00 | 1,211.00 | 1,220.00 | 922.69 | 4,030 |
| 2023-05-05 | 1,221.00 | 1,221.00 | 1,220.00 | 1,220.00 | 922.69 | 10,278 |
| 2023-05-04 | 1,211.00 | 1,280.00 | 1,211.00 | 1,250.00 | 945.37 | 18,240 |
| 2023-05-03 | 1,211.00 | 1,280.00 | 1,211.00 | 1,250.00 | 945.37 | 7,856 |
| 2023-05-02 | 1,200.00 | 1,341.00 | 1,200.00 | 1,280.00 | 968.06 | 4,646 |
| 2023-04-26 | 1,349.00 | 1,349.00 | 1,348.00 | 1,348.00 | 1,019.49 | 4,149 |
| 2023-04-25 | 1,324.00 | 1,349.00 | 1,324.00 | 1,349.00 | 1,020.25 | 1,659 |
| 2023-04-24 | 1,320.00 | 1,389.00 | 1,201.00 | 1,322.00 | 999.83 | 9,206 |
| 2023-04-21 | 1,265.00 | 1,417.00 | 1,160.00 | 1,320.00 | 998.32 | 28,589 |
| 2023-04-20 | 1,424.00 | 1,424.00 | 1,200.00 | 1,290.00 | 975.63 | 41,853 |
| 2023-04-19 | 1,375.00 | 1,420.00 | 1,266.00 | 1,320.00 | 998.32 | 9,861 |
| 2023-04-18 | 1,400.00 | 1,425.00 | 1,270.00 | 1,355.00 | 1,024.79 | 31,269 |
| 2023-04-17 | 1,200.00 | 1,435.00 | 1,200.00 | 1,435.00 | 1,085.29 | 147,858 |
| 2023-04-14 | 1,140.00 | 1,208.00 | 1,120.00 | 1,208.00 | 913.61 | 19,500 |
| 2023-04-13 | 1,140.00 | 1,140.00 | 1,140.00 | 1,140.00 | 862.18 | 1,069 |
| 2023-04-12 | 1,147.00 | 1,147.00 | 1,140.00 | 1,140.00 | 862.18 | 3,385 |
| 2023-04-11 | 1,120.00 | 1,150.00 | 1,120.00 | 1,147.00 | 867.48 | 9,190 |
| 2023-04-06 | 1,120.00 | 1,120.00 | 1,120.00 | 1,120.00 | 847.06 | 100 |
| 2023-04-05 | 1,021.00 | 1,128.00 | 1,021.00 | 1,128.00 | 853.11 | 5,280 |
| 2023-04-04 | 1,119.00 | 1,119.00 | 1,119.00 | 1,119.00 | 846.30 | 1,000 |
| 2023-04-03 | 1,119.00 | 1,119.00 | 1,053.00 | 1,119.00 | 846.30 | 8,370 |
| 2023-03-31 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 831.93 | 50,560 |
| 2023-03-30 | 1,119.00 | 1,119.00 | 1,100.00 | 1,100.00 | 831.93 | 3,600 |
| 2023-03-29 | 1,100.00 | 1,102.00 | 1,020.00 | 1,100.00 | 831.93 | 22,179 |
| 2023-03-28 | 1,074.00 | 1,075.00 | 1,000.00 | 1,075.00 | 813.02 | 21,691 |
| 2023-03-27 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 803.19 | 3,000 |
| 2023-03-24 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 831.93 | 4,385 |
| 2023-03-22 | 1,126.00 | 1,126.00 | 1,126.00 | 1,126.00 | 851.59 | 29 |
| 2023-03-20 | 1,100.00 | 1,100.00 | 1,040.00 | 1,040.00 | 786.55 | 4,042 |
| 2023-03-17 | 1,000.00 | 1,143.00 | 1,000.00 | 1,143.00 | 864.45 | 6,374 |
| 2023-03-16 | 1,099.00 | 1,099.00 | 1,000.00 | 1,000.00 | 756.30 | 528 |
| 2023-03-15 | 1,050.00 | 1,100.00 | 1,020.00 | 1,042.00 | 788.06 | 33,185 |
| 2023-03-14 | 1,123.00 | 1,123.00 | 1,050.00 | 1,050.00 | 794.11 | 1,600 |
| 2023-03-13 | 1,032.00 | 1,160.00 | 951.00 | 1,021.00 | 772.18 | 37,682 |
| 2023-03-10 | 1,170.00 | 1,170.00 | 1,070.00 | 1,160.00 | 877.31 | 19,064 |
| 2023-03-09 | 1,111.00 | 1,214.00 | 1,102.00 | 1,169.00 | 884.11 | 7,788 |
| 2023-03-08 | 1,175.00 | 1,180.00 | 1,175.00 | 1,180.00 | 892.43 | 1,788 |
| 2023-03-07 | 1,152.00 | 1,199.00 | 1,025.00 | 1,194.00 | 903.02 | 34,098 |
| 2023-03-06 | 1,228.00 | 1,228.00 | 1,222.00 | 1,222.00 | 924.20 | 850 |
| 2023-03-03 | 1,228.00 | 1,229.00 | 1,151.00 | 1,229.00 | 929.49 | 7,572 |
| 2023-03-01 | 1,229.00 | 1,229.00 | 1,229.00 | 1,229.00 | 929.49 | 1,000 |
| 2023-02-28 | 1,173.00 | 1,173.00 | 1,111.00 | 1,173.00 | 887.14 | 6,633 |
| 2023-02-27 | 1,100.00 | 1,223.00 | 1,100.00 | 1,173.00 | 887.14 | 45,307 |
| 2023-02-23 | 1,127.00 | 1,290.00 | 1,127.00 | 1,222.00 | 924.20 | 25,022 |
| 2023-02-22 | 1,291.00 | 1,291.00 | 1,100.00 | 1,102.00 | 833.44 | 20,950 |
| 2023-02-21 | 1,260.00 | 1,299.00 | 1,260.00 | 1,299.00 | 955.93 | 19,588 |
| 2023-02-17 | 1,243.00 | 1,279.00 | 1,240.00 | 1,260.00 | 927.23 | 29,774 |
| 2023-02-16 | 1,248.00 | 1,248.00 | 1,164.00 | 1,248.00 | 918.40 | 2,000 |
| 2023-02-15 | 1,200.00 | 1,248.00 | 1,200.00 | 1,248.00 | 918.40 | 9,953 |
| 2023-02-14 | 1,248.00 | 1,248.00 | 1,160.00 | 1,243.00 | 914.72 | 6,107 |
| 2023-02-13 | 1,247.00 | 1,248.00 | 1,230.00 | 1,248.00 | 918.40 | 23,883 |
| 2023-02-10 | 1,297.00 | 1,297.00 | 1,180.00 | 1,180.00 | 868.36 | 7,574 |
| 2023-02-09 | 1,200.00 | 1,300.00 | 1,160.00 | 1,180.00 | 868.36 | 18,639 |
| 2023-02-08 | 1,239.00 | 1,240.00 | 1,163.00 | 1,239.00 | 911.78 | 6,771 |
| 2023-02-07 | 1,297.00 | 1,297.00 | 1,163.00 | 1,241.00 | 913.25 | 8,437 |
| 2023-02-06 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 955.93 | 12 |
| 2023-02-03 | 1,339.00 | 1,339.00 | 1,210.00 | 1,210.00 | 890.44 | 34,769 |
| 2023-02-02 | 1,339.00 | 1,339.00 | 1,250.00 | 1,250.00 | 919.87 | 85,383 |
| 2023-02-01 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 949.31 | 7,751 |
| 2023-01-31 | 1,300.00 | 1,300.00 | 1,259.00 | 1,295.00 | 952.99 | 10,168 |
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.