Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 1,318.00 | 1,318.00 | 1,300.00 | 1,300.00 | 956.67 | 1,375 |
| 2023-01-27 | 1,320.00 | 1,320.00 | 1,318.00 | 1,318.00 | 969.91 | 2,773 |
| 2023-01-26 | 1,295.00 | 1,358.00 | 1,295.00 | 1,300.00 | 956.67 | 7,048 |
| 2023-01-25 | 1,300.00 | 1,358.00 | 1,300.00 | 1,355.00 | 997.14 | 12,027 |
| 2023-01-24 | 1,255.00 | 1,300.00 | 1,255.00 | 1,286.00 | 946.36 | 40,519 |
| 2023-01-23 | 1,259.00 | 1,260.00 | 1,250.00 | 1,260.00 | 927.23 | 12,842 |
| 2023-01-20 | 1,151.00 | 1,260.00 | 1,151.00 | 1,260.00 | 927.23 | 38,068 |
| 2023-01-19 | 1,206.00 | 1,215.00 | 1,206.00 | 1,215.00 | 894.12 | 10,280 |
| 2023-01-18 | 1,220.00 | 1,250.00 | 1,200.00 | 1,225.00 | 901.47 | 46,460 |
| 2023-01-17 | 1,220.00 | 1,275.00 | 1,220.00 | 1,240.00 | 912.51 | 14,428 |
| 2023-01-16 | 1,220.00 | 1,268.00 | 1,200.00 | 1,268.00 | 933.12 | 64,790 |
| 2023-01-13 | 1,190.00 | 1,220.00 | 1,160.00 | 1,218.00 | 896.32 | 41,487 |
| 2023-01-11 | 1,190.00 | 1,190.00 | 1,150.00 | 1,190.00 | 875.72 | 14,825 |
| 2023-01-10 | 1,200.00 | 1,200.00 | 1,146.00 | 1,146.00 | 843.34 | 2,392 |
| 2023-01-09 | 1,155.00 | 1,200.00 | 1,155.00 | 1,200.00 | 883.08 | 56,881 |
| 2023-01-06 | 1,100.00 | 1,140.00 | 1,100.00 | 1,140.00 | 838.92 | 119,483 |
| 2023-01-05 | 1,100.00 | 1,120.00 | 1,100.00 | 1,120.00 | 824.21 | 6,330 |
| 2023-01-04 | 1,120.00 | 1,120.00 | 1,050.00 | 1,100.00 | 809.49 | 10,592 |
| 2023-01-03 | 980.00 | 1,140.00 | 980.00 | 1,140.00 | 838.92 | 20,500 |
| 2022-12-30 | 1,020.00 | 1,020.00 | 1,009.00 | 1,010.00 | 743.26 | 12,858 |
| 2022-12-29 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 735.90 | 8,997 |
| 2022-12-23 | 950.00 | 950.00 | 950.00 | 950.00 | 699.10 | 200 |
| 2022-12-20 | 950.00 | 950.00 | 950.00 | 950.00 | 699.10 | 2,928 |
| 2022-12-19 | 935.00 | 1,017.00 | 935.00 | 950.00 | 699.10 | 7,024 |
| 2022-12-15 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 749.88 | 1,000 |
| 2022-12-14 | 1,019.00 | 1,019.00 | 886.00 | 886.00 | 652.01 | 3,500 |
| 2022-12-13 | 960.00 | 960.00 | 936.00 | 941.00 | 692.48 | 71,855 |
| 2022-12-12 | 961.00 | 1,010.00 | 961.00 | 1,010.00 | 743.26 | 580 |
| 2022-12-09 | 1,012.00 | 1,013.00 | 985.00 | 985.00 | 724.86 | 21,350 |
| 2022-12-08 | 961.00 | 1,014.00 | 960.00 | 961.00 | 707.20 | 16,794 |
| 2022-12-07 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 735.90 | 1,000 |
| 2022-12-06 | 1,019.00 | 1,019.00 | 1,019.00 | 1,019.00 | 749.88 | 506 |
| 2022-12-05 | 961.00 | 1,020.00 | 960.00 | 1,020.00 | 750.62 | 22,700 |
| 2022-12-02 | 1,000.00 | 1,008.00 | 1,000.00 | 1,008.00 | 741.78 | 1,500 |
| 2022-12-01 | 961.00 | 1,037.00 | 961.00 | 1,027.00 | 755.77 | 26,114 |
| 2022-11-30 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 735.90 | 1,484 |
| 2022-11-29 | 962.00 | 962.00 | 961.00 | 961.00 | 707.20 | 304 |
| 2022-11-25 | 999.00 | 999.00 | 960.00 | 960.00 | 706.46 | 9,500 |
| 2022-11-24 | 1,030.00 | 1,030.00 | 970.00 | 1,000.00 | 735.90 | 24,320 |
| 2022-11-23 | 1,000.00 | 1,047.00 | 971.00 | 1,047.00 | 770.48 | 10,972 |
| 2022-11-22 | 1,000.00 | 1,000.00 | 972.00 | 972.00 | 715.29 | 2,270 |
| 2022-11-21 | 1,040.00 | 1,040.00 | 1,000.00 | 1,000.00 | 735.90 | 32,505 |
| 2022-11-18 | 980.00 | 1,049.00 | 951.00 | 1,039.00 | 764.60 | 5,099 |
| 2022-11-17 | 1,048.00 | 1,048.00 | 992.00 | 992.00 | 730.01 | 1,735 |
| 2022-11-16 | 970.00 | 1,050.00 | 970.00 | 1,045.00 | 769.01 | 50,727 |
| 2022-11-15 | 940.00 | 949.00 | 925.00 | 940.00 | 691.74 | 67,897 |
| 2022-11-14 | 898.00 | 925.00 | 898.00 | 925.00 | 680.71 | 18,993 |
| 2022-11-11 | 897.00 | 897.00 | 897.00 | 897.00 | 660.10 | 3,323 |
| 2022-11-10 | 853.00 | 897.00 | 853.00 | 897.00 | 660.10 | 6,667 |
| 2022-11-09 | 850.00 | 890.00 | 850.00 | 890.00 | 654.95 | 46,015 |
| 2022-11-08 | 847.00 | 847.00 | 847.00 | 847.00 | 623.31 | 11,370 |
| 2022-11-07 | 835.00 | 849.00 | 835.00 | 849.00 | 624.78 | 12,314 |
| 2022-11-04 | 781.00 | 835.00 | 781.00 | 835.00 | 614.47 | 2,200 |
| 2022-11-03 | 835.00 | 835.00 | 835.00 | 835.00 | 614.47 | 11,000 |
| 2022-11-02 | 840.00 | 849.00 | 780.00 | 848.00 | 624.04 | 6,250 |
| 2022-11-01 | 849.00 | 869.00 | 840.00 | 850.00 | 625.51 | 29,120 |
| 2022-10-31 | 750.00 | 840.00 | 750.00 | 840.00 | 618.15 | 38,800 |
| 2022-10-27 | 870.00 | 870.00 | 870.00 | 870.00 | 640.23 | 320 |
| 2022-10-26 | 820.00 | 872.00 | 820.00 | 872.00 | 641.70 | 5,409 |
| 2022-10-25 | 780.00 | 820.00 | 720.00 | 820.00 | 603.44 | 6,120 |
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.