Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 735.90 | 15,000 |
| 2022-07-21 | 1,028.00 | 1,028.00 | 1,000.00 | 1,000.00 | 735.90 | 8,047 |
| 2022-07-20 | 978.00 | 1,000.00 | 978.00 | 1,000.00 | 735.90 | 53,870 |
| 2022-07-19 | 900.00 | 970.00 | 900.00 | 970.00 | 688.03 | 8,552 |
| 2022-07-18 | 900.00 | 945.00 | 900.00 | 921.00 | 653.28 | 47,002 |
| 2022-07-15 | 800.00 | 989.00 | 800.00 | 900.00 | 638.38 | 23,928 |
| 2022-07-14 | 920.00 | 920.00 | 800.00 | 802.00 | 568.87 | 44,306 |
| 2022-07-13 | 980.00 | 980.00 | 926.00 | 926.00 | 656.82 | 30,864 |
| 2022-07-12 | 962.00 | 1,000.00 | 951.00 | 969.00 | 687.32 | 35,117 |
| 2022-07-11 | 1,001.00 | 1,050.00 | 961.00 | 961.00 | 681.65 | 25,879 |
| 2022-07-08 | 1,059.00 | 1,082.00 | 1,000.00 | 1,000.00 | 709.31 | 41,295 |
| 2022-07-07 | 1,030.00 | 1,030.00 | 991.00 | 991.00 | 702.93 | 5,000 |
| 2022-07-06 | 960.00 | 975.00 | 956.00 | 975.00 | 691.58 | 75,000 |
| 2022-07-05 | 1,011.00 | 1,060.00 | 983.00 | 1,006.00 | 713.57 | 23,205 |
| 2022-07-04 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 766.06 | 200 |
| 2022-07-01 | 1,082.00 | 1,083.00 | 978.00 | 1,076.00 | 763.22 | 21,124 |
| 2022-06-30 | 1,000.00 | 1,089.00 | 1,000.00 | 1,077.00 | 763.93 | 11,859 |
| 2022-06-29 | 1,002.00 | 1,002.00 | 956.00 | 956.00 | 678.10 | 10,000 |
| 2022-06-28 | 1,050.00 | 1,120.00 | 1,000.00 | 1,002.00 | 710.73 | 73,931 |
| 2022-06-27 | 1,074.00 | 1,129.00 | 1,045.00 | 1,045.00 | 741.23 | 24,349 |
| 2022-06-24 | 1,060.00 | 1,130.00 | 1,050.00 | 1,050.00 | 744.78 | 65,904 |
| 2022-06-23 | 1,020.00 | 1,020.00 | 926.00 | 1,000.00 | 709.31 | 37,867 |
| 2022-06-22 | 1,189.00 | 1,189.00 | 940.00 | 1,068.00 | 757.55 | 53,795 |
| 2022-06-21 | 1,200.00 | 1,277.00 | 1,051.00 | 1,051.00 | 745.49 | 61,632 |
| 2022-06-20 | 1,100.00 | 1,288.00 | 1,077.00 | 1,101.00 | 780.95 | 303,684 |
| 2022-06-17 | 1,200.00 | 1,200.00 | 1,105.00 | 1,140.00 | 808.62 | 213,554 |
| 2022-06-15 | 1,214.00 | 1,250.00 | 1,200.00 | 1,200.00 | 851.18 | 34,868 |
| 2022-06-14 | 1,255.00 | 1,255.00 | 1,224.00 | 1,250.00 | 886.64 | 19,407 |
| 2022-06-13 | 1,251.00 | 1,388.00 | 1,251.00 | 1,260.00 | 893.73 | 17,341 |
| 2022-06-10 | 1,340.00 | 1,340.00 | 1,299.00 | 1,299.00 | 921.40 | 5,485 |
| 2022-06-09 | 1,350.00 | 1,419.00 | 1,322.00 | 1,350.00 | 957.57 | 98,147 |
| 2022-06-08 | 1,370.00 | 1,396.00 | 1,323.00 | 1,396.00 | 990.20 | 6,617 |
| 2022-06-07 | 1,360.00 | 1,360.00 | 1,322.00 | 1,323.00 | 938.42 | 18,305 |
| 2022-06-06 | 1,385.00 | 1,386.00 | 1,348.00 | 1,360.00 | 964.67 | 12,548 |
| 2022-06-03 | 1,320.00 | 1,387.00 | 1,320.00 | 1,385.00 | 982.40 | 13,291 |
| 2022-06-02 | 1,321.00 | 1,322.00 | 1,320.00 | 1,322.00 | 937.71 | 11,436 |
| 2022-06-01 | 1,390.00 | 1,390.00 | 1,320.00 | 1,321.00 | 937.00 | 10,517 |
| 2022-05-31 | 1,467.00 | 1,467.00 | 1,400.00 | 1,400.00 | 993.04 | 4,934 |
| 2022-05-30 | 1,472.00 | 1,472.00 | 1,321.00 | 1,429.00 | 1,013.61 | 10,106 |
| 2022-05-27 | 1,431.00 | 1,431.00 | 1,320.00 | 1,380.00 | 978.85 | 16,307 |
| 2022-05-26 | 1,350.00 | 1,445.00 | 1,304.00 | 1,380.00 | 978.85 | 11,643 |
| 2022-05-25 | 1,394.00 | 1,394.00 | 1,378.00 | 1,380.00 | 978.85 | 4,566 |
| 2022-05-24 | 1,300.00 | 1,392.00 | 1,300.00 | 1,351.00 | 958.28 | 15,583 |
| 2022-05-23 | 1,394.00 | 1,394.00 | 1,258.00 | 1,258.00 | 892.32 | 5 |
| 2022-05-20 | 1,350.00 | 1,394.00 | 1,300.00 | 1,394.00 | 988.78 | 19,793 |
| 2022-05-19 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 961.12 | 561 |
| 2022-05-18 | 1,360.00 | 1,400.00 | 1,291.00 | 1,400.00 | 993.04 | 36,097 |
| 2022-05-17 | 1,403.00 | 1,424.00 | 1,288.00 | 1,360.00 | 964.67 | 11,662 |
| 2022-05-16 | 1,350.00 | 1,425.00 | 1,265.00 | 1,400.00 | 993.04 | 36,206 |
| 2022-05-13 | 1,403.00 | 1,404.00 | 1,232.00 | 1,309.00 | 928.49 | 106,892 |
| 2022-05-12 | 1,430.00 | 1,440.00 | 1,205.00 | 1,440.00 | 1,021.41 | 65,100 |
| 2022-05-11 | 1,430.00 | 1,550.00 | 1,380.00 | 1,415.00 | 1,003.68 | 14,191 |
| 2022-05-10 | 1,548.00 | 1,548.00 | 1,401.00 | 1,430.00 | 1,014.32 | 29,394 |
| 2022-05-09 | 1,595.00 | 1,595.00 | 1,450.00 | 1,465.00 | 1,039.14 | 20,074 |
| 2022-05-06 | 1,655.00 | 1,655.00 | 1,531.00 | 1,599.00 | 1,134.19 | 59,196 |
| 2022-05-05 | 1,710.00 | 1,710.00 | 1,652.00 | 1,653.00 | 1,172.49 | 16,969 |
| 2022-05-04 | 1,730.00 | 1,730.00 | 1,670.00 | 1,699.00 | 1,205.12 | 14,700 |
| 2022-05-03 | 1,774.00 | 1,790.00 | 1,661.00 | 1,679.00 | 1,190.94 | 26,259 |
| 2022-04-29 | 1,700.00 | 1,725.00 | 1,699.00 | 1,725.00 | 1,223.57 | 2,800 |
| 2022-04-28 | 1,601.00 | 1,690.00 | 1,601.00 | 1,690.00 | 1,198.74 | 60,164 |
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.