Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 780.00 | 820.00 | 720.00 | 820.00 | 603.44 | 6,120 |
| 2022-10-21 | 800.00 | 805.00 | 800.00 | 805.00 | 592.40 | 10,063 |
| 2022-10-20 | 800.00 | 800.00 | 800.00 | 800.00 | 588.72 | 2,475 |
| 2022-10-19 | 780.00 | 833.00 | 780.00 | 833.00 | 613.00 | 2,900 |
| 2022-10-18 | 899.00 | 900.00 | 780.00 | 780.00 | 574.00 | 6,450 |
| 2022-10-17 | 834.00 | 834.00 | 775.00 | 775.00 | 570.32 | 2,887 |
| 2022-10-14 | 845.00 | 845.00 | 845.00 | 845.00 | 621.83 | 2,400 |
| 2022-10-13 | 899.00 | 899.00 | 840.00 | 840.00 | 618.15 | 4,365 |
| 2022-10-12 | 899.00 | 899.00 | 871.00 | 871.00 | 640.97 | 1,445 |
| 2022-10-11 | 923.00 | 923.00 | 845.00 | 845.00 | 621.83 | 9,603 |
| 2022-10-07 | 875.00 | 925.00 | 875.00 | 925.00 | 680.71 | 32,800 |
| 2022-10-06 | 887.00 | 887.00 | 884.00 | 884.00 | 650.53 | 85 |
| 2022-10-05 | 889.00 | 889.00 | 845.00 | 846.00 | 622.57 | 4,807 |
| 2022-10-04 | 845.00 | 888.00 | 845.00 | 888.00 | 653.48 | 2,911 |
| 2022-10-03 | 810.00 | 845.00 | 800.00 | 845.00 | 621.83 | 607 |
| 2022-09-30 | 820.00 | 820.00 | 800.00 | 800.00 | 588.72 | 76,827 |
| 2022-09-28 | 822.00 | 822.00 | 820.00 | 820.00 | 603.44 | 9,786 |
| 2022-09-27 | 830.00 | 889.00 | 821.00 | 830.00 | 610.80 | 64,053 |
| 2022-09-26 | 910.00 | 910.00 | 859.00 | 860.00 | 632.87 | 11,500 |
| 2022-09-23 | 930.00 | 930.00 | 919.00 | 919.00 | 676.29 | 645 |
| 2022-09-22 | 910.00 | 910.00 | 858.00 | 900.00 | 662.31 | 24,400 |
| 2022-09-20 | 940.00 | 940.00 | 940.00 | 940.00 | 691.74 | 1,618 |
| 2022-09-19 | 940.00 | 940.00 | 915.00 | 915.00 | 673.35 | 650 |
| 2022-09-15 | 929.00 | 950.00 | 902.00 | 940.00 | 691.74 | 31,703 |
| 2022-09-14 | 925.00 | 925.00 | 900.00 | 900.00 | 662.31 | 2,217 |
| 2022-09-13 | 900.00 | 920.00 | 860.00 | 920.00 | 677.03 | 86,702 |
| 2022-09-12 | 861.00 | 900.00 | 861.00 | 899.00 | 661.57 | 1,705 |
| 2022-09-09 | 850.00 | 850.00 | 850.00 | 850.00 | 625.51 | 6,889 |
| 2022-09-08 | 849.00 | 849.00 | 849.00 | 849.00 | 624.78 | 9,820 |
| 2022-09-07 | 850.00 | 850.00 | 820.00 | 820.00 | 603.44 | 17,977 |
| 2022-09-06 | 900.00 | 900.00 | 850.00 | 884.00 | 650.53 | 91,426 |
| 2022-09-05 | 881.00 | 881.00 | 881.00 | 881.00 | 648.33 | 2,000 |
| 2022-09-02 | 851.00 | 959.00 | 850.00 | 850.00 | 625.51 | 17,000 |
| 2022-09-01 | 870.00 | 899.00 | 850.00 | 850.00 | 625.51 | 3,113 |
| 2022-08-31 | 930.00 | 930.00 | 870.00 | 870.00 | 640.23 | 40,454 |
| 2022-08-30 | 968.00 | 968.00 | 960.00 | 960.00 | 706.46 | 1,974 |
| 2022-08-29 | 960.00 | 968.00 | 960.00 | 968.00 | 712.35 | 447 |
| 2022-08-26 | 969.00 | 969.00 | 968.00 | 968.00 | 712.35 | 1,239 |
| 2022-08-25 | 983.00 | 983.00 | 930.00 | 980.00 | 721.18 | 62,321 |
| 2022-08-24 | 964.00 | 979.00 | 947.00 | 950.00 | 699.10 | 19,181 |
| 2022-08-23 | 984.00 | 984.00 | 941.00 | 979.00 | 720.44 | 2,227 |
| 2022-08-22 | 951.00 | 985.00 | 951.00 | 953.00 | 701.31 | 13,108 |
| 2022-08-19 | 951.00 | 990.00 | 950.00 | 950.00 | 699.10 | 30,935 |
| 2022-08-18 | 995.00 | 995.00 | 990.00 | 990.00 | 728.54 | 934 |
| 2022-08-17 | 970.00 | 984.00 | 934.00 | 980.00 | 721.18 | 27,250 |
| 2022-08-16 | 999.00 | 1,000.00 | 928.00 | 970.00 | 713.82 | 15,324 |
| 2022-08-15 | 956.00 | 956.00 | 920.00 | 928.00 | 682.91 | 44,334 |
| 2022-08-12 | 999.00 | 1,000.00 | 974.00 | 974.00 | 716.76 | 27,457 |
| 2022-08-11 | 1,000.00 | 1,000.00 | 998.00 | 1,000.00 | 735.90 | 11,200 |
| 2022-08-10 | 980.00 | 980.00 | 960.00 | 979.00 | 720.44 | 5,472 |
| 2022-08-08 | 1,017.00 | 1,043.00 | 955.00 | 955.00 | 702.78 | 3,801 |
| 2022-08-05 | 1,024.00 | 1,024.00 | 945.00 | 955.00 | 702.78 | 11,500 |
| 2022-08-04 | 980.00 | 1,024.00 | 943.00 | 943.00 | 693.95 | 96,813 |
| 2022-08-03 | 970.00 | 974.00 | 970.00 | 970.00 | 713.82 | 86,052 |
| 2022-08-02 | 1,000.00 | 1,000.00 | 980.00 | 999.00 | 735.16 | 7,714 |
| 2022-08-01 | 1,000.00 | 1,000.00 | 952.00 | 1,000.00 | 735.90 | 21,149 |
| 2022-07-29 | 967.00 | 980.00 | 939.00 | 939.00 | 691.01 | 29,815 |
| 2022-07-28 | 1,047.00 | 1,047.00 | 938.00 | 1,019.00 | 749.88 | 46,986 |
| 2022-07-27 | 1,006.00 | 1,006.00 | 995.00 | 995.00 | 732.22 | 23,190 |
| 2022-07-26 | 1,001.00 | 1,020.00 | 1,000.00 | 1,005.00 | 739.58 | 55,664 |
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.