Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,650.00 | 1,650.00 | 1,648.00 | 1,649.00 | 1,169.66 | 13,590 |
| 2022-04-25 | 1,700.00 | 1,700.00 | 1,543.00 | 1,600.00 | 1,134.90 | 79,829 |
| 2022-04-22 | 1,725.00 | 1,725.00 | 1,690.00 | 1,690.00 | 1,198.74 | 15,010 |
| 2022-04-21 | 1,700.00 | 1,744.00 | 1,699.00 | 1,730.00 | 1,227.11 | 17,559 |
| 2022-04-20 | 1,537.00 | 1,700.00 | 1,536.00 | 1,700.00 | 1,205.83 | 160,633 |
| 2022-04-19 | 1,439.00 | 1,440.00 | 1,366.00 | 1,440.00 | 1,021.41 | 1,894 |
| 2022-04-14 | 1,365.00 | 1,440.00 | 1,350.00 | 1,380.00 | 978.85 | 18,836 |
| 2022-04-13 | 1,380.00 | 1,380.00 | 1,360.00 | 1,360.00 | 964.67 | 11,402 |
| 2022-04-12 | 1,375.00 | 1,444.00 | 1,375.00 | 1,400.00 | 993.04 | 9,681 |
| 2022-04-11 | 1,381.00 | 1,450.00 | 1,375.00 | 1,375.00 | 975.31 | 4,747 |
| 2022-04-08 | 1,395.00 | 1,400.00 | 1,365.00 | 1,375.00 | 975.31 | 46,538 |
| 2022-04-07 | 1,500.00 | 1,500.00 | 1,395.00 | 1,400.00 | 993.04 | 81,096 |
| 2022-04-06 | 1,500.00 | 1,525.00 | 1,400.00 | 1,400.00 | 993.04 | 43,306 |
| 2022-04-05 | 1,448.00 | 1,540.00 | 1,420.00 | 1,425.00 | 1,010.77 | 103,658 |
| 2022-04-04 | 1,425.00 | 1,451.00 | 1,321.00 | 1,409.00 | 999.42 | 7,549 |
| 2022-04-01 | 1,414.00 | 1,425.00 | 1,380.00 | 1,400.00 | 993.04 | 9,261 |
| 2022-03-31 | 1,406.00 | 1,460.00 | 1,386.00 | 1,400.00 | 993.04 | 26,671 |
| 2022-03-30 | 1,425.00 | 1,461.00 | 1,400.00 | 1,425.00 | 1,010.77 | 25,045 |
| 2022-03-29 | 1,389.00 | 1,420.00 | 1,375.00 | 1,390.00 | 985.95 | 94,268 |
| 2022-03-28 | 1,360.00 | 1,360.00 | 1,330.00 | 1,330.00 | 943.39 | 50,647 |
| 2022-03-25 | 1,395.00 | 1,400.00 | 1,350.00 | 1,360.00 | 964.67 | 33,128 |
| 2022-03-24 | 1,459.00 | 1,460.00 | 1,351.00 | 1,360.00 | 964.67 | 28,000 |
| 2022-03-23 | 1,397.00 | 1,397.00 | 1,330.00 | 1,390.00 | 985.95 | 14,972 |
| 2022-03-22 | 1,390.00 | 1,460.00 | 1,355.00 | 1,368.00 | 970.34 | 83,635 |
| 2022-03-18 | 1,366.00 | 1,366.00 | 1,241.00 | 1,316.00 | 933.46 | 10,750 |
| 2022-03-17 | 1,395.00 | 1,395.00 | 1,340.00 | 1,369.00 | 971.05 | 59,424 |
| 2022-03-16 | 1,280.00 | 1,395.00 | 1,280.00 | 1,395.00 | 989.49 | 68,250 |
| 2022-03-15 | 1,300.00 | 1,300.00 | 1,270.00 | 1,300.00 | 922.11 | 21,600 |
| 2022-03-14 | 1,385.00 | 1,417.00 | 1,300.00 | 1,300.00 | 922.11 | 27,536 |
| 2022-03-11 | 1,382.00 | 1,382.00 | 1,375.00 | 1,382.00 | 980.27 | 4,130 |
| 2022-03-10 | 1,311.00 | 1,330.00 | 1,300.00 | 1,330.00 | 943.39 | 73,201 |
| 2022-03-09 | 1,418.00 | 1,420.00 | 1,375.00 | 1,375.00 | 975.31 | 27,098 |
| 2022-03-08 | 1,499.00 | 1,499.00 | 1,371.00 | 1,410.00 | 1,000.13 | 79,326 |
| 2022-03-07 | 1,399.00 | 1,450.00 | 1,301.00 | 1,427.00 | 1,012.19 | 116,474 |
| 2022-03-04 | 1,382.00 | 1,400.00 | 1,350.00 | 1,400.00 | 993.04 | 75,136 |
| 2022-03-03 | 1,435.00 | 1,485.00 | 1,375.00 | 1,400.00 | 993.04 | 46,023 |
| 2022-03-02 | 1,482.00 | 1,482.00 | 1,361.00 | 1,440.00 | 1,021.41 | 25,768 |
| 2022-03-01 | 1,438.00 | 1,540.00 | 1,400.00 | 1,482.00 | 1,051.20 | 15,215 |
| 2022-02-28 | 1,438.00 | 1,438.00 | 1,408.00 | 1,408.00 | 998.71 | 2,904 |
| 2022-02-25 | 1,350.00 | 1,468.00 | 1,311.00 | 1,438.00 | 1,019.99 | 12,477 |
| 2022-02-24 | 1,321.00 | 1,321.00 | 1,245.00 | 1,300.00 | 922.11 | 79,023 |
| 2022-02-23 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 978.14 | 18,100 |
| 2022-02-22 | 1,325.00 | 1,393.00 | 1,325.00 | 1,325.00 | 939.84 | 14,205 |
| 2022-02-21 | 1,390.00 | 1,390.00 | 1,325.00 | 1,340.00 | 950.48 | 22,053 |
| 2022-02-18 | 1,359.00 | 1,420.00 | 1,325.00 | 1,345.00 | 954.03 | 155,383 |
| 2022-02-17 | 1,400.00 | 1,400.00 | 1,330.00 | 1,330.00 | 943.39 | 61,975 |
| 2022-02-16 | 1,500.00 | 1,500.00 | 1,346.00 | 1,369.00 | 971.05 | 28,856 |
| 2022-02-15 | 1,461.00 | 1,519.00 | 1,400.00 | 1,460.00 | 1,035.60 | 107,688 |
| 2022-02-14 | 1,562.00 | 1,630.00 | 1,489.00 | 1,489.00 | 1,056.17 | 102,314 |
| 2022-02-11 | 1,601.00 | 1,700.00 | 1,560.00 | 1,562.00 | 1,107.95 | 51,232 |
| 2022-02-10 | 1,600.00 | 1,736.00 | 1,600.00 | 1,604.00 | 1,137.74 | 102,850 |
| 2022-02-09 | 1,726.00 | 1,726.00 | 1,600.00 | 1,600.00 | 1,134.90 | 59,028 |
| 2022-02-08 | 1,785.00 | 1,900.00 | 1,666.00 | 1,700.00 | 1,205.83 | 210,125 |
| 2022-02-07 | 1,800.00 | 1,900.00 | 1,750.00 | 1,900.00 | 1,347.69 | 45,052 |
| 2022-02-04 | 1,879.00 | 2,100.00 | 1,750.00 | 1,899.00 | 1,346.99 | 68,963 |
| 2022-02-03 | 1,999.00 | 2,095.00 | 1,800.00 | 1,800.00 | 1,276.76 | 60,263 |
| 2022-02-02 | 1,850.00 | 2,125.00 | 1,790.00 | 1,790.00 | 1,269.67 | 51,925 |
| 2022-02-01 | 1,859.00 | 1,934.00 | 1,750.00 | 1,850.00 | 1,287.37 | 91,004 |
| 2022-01-31 | 2,000.00 | 2,000.00 | 1,520.00 | 1,690.00 | 1,176.03 | 228,670 |
| 2022-01-28 | 2,450.00 | 2,450.00 | 2,100.00 | 2,110.00 | 1,468.30 | 40,269 |
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.