Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 2,450.00 | 2,450.00 | 2,100.00 | 2,110.00 | 1,468.30 | 40,269 |
| 2022-01-27 | 2,649.00 | 2,649.00 | 2,200.00 | 2,350.00 | 1,635.31 | 85,389 |
| 2022-01-26 | 2,650.00 | 2,650.00 | 2,300.00 | 2,644.00 | 1,839.90 | 46,237 |
| 2022-01-25 | 2,700.00 | 2,898.00 | 2,320.00 | 2,650.00 | 1,844.08 | 27,749 |
| 2022-01-24 | 2,300.00 | 2,950.00 | 2,276.00 | 2,870.00 | 1,997.17 | 30,842 |
| 2022-01-21 | 1,925.00 | 5,025.00 | 1,925.00 | 2,276.00 | 1,583.82 | 77,529 |
| 2022-01-20 | 1,750.00 | 2,089.00 | 1,750.00 | 2,000.00 | 1,391.76 | 30,523 |
| 2022-01-19 | 1,789.00 | 1,789.00 | 1,700.00 | 1,750.00 | 1,217.79 | 5,780 |
| 2022-01-18 | 1,789.00 | 1,789.00 | 1,610.00 | 1,789.00 | 1,244.93 | 19,323 |
| 2022-01-17 | 1,800.00 | 1,890.00 | 1,750.00 | 1,785.00 | 1,242.14 | 15,393 |
| 2022-01-14 | 1,700.00 | 1,800.00 | 1,606.00 | 1,705.00 | 1,186.47 | 34,097 |
| 2022-01-13 | 1,575.00 | 1,894.00 | 1,550.00 | 1,597.00 | 1,111.32 | 55,160 |
| 2022-01-12 | 1,280.00 | 1,700.00 | 1,280.00 | 1,357.00 | 944.31 | 73,156 |
| 2022-01-11 | 1,200.00 | 1,280.00 | 1,200.00 | 1,280.00 | 890.72 | 43,192 |
| 2022-01-10 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 835.05 | 2,350 |
| 2022-01-05 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 869.85 | 1,562 |
| 2022-01-04 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 869.85 | 1,691 |
| 2022-01-03 | 1,225.00 | 1,275.00 | 1,225.00 | 1,250.00 | 869.85 | 18,022 |
| 2021-12-30 | 1,200.00 | 1,245.00 | 1,200.00 | 1,200.00 | 835.05 | 7,521 |
| 2021-12-29 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 835.05 | 159 |
| 2021-12-28 | 1,200.00 | 1,244.00 | 1,199.00 | 1,199.00 | 834.36 | 13,159 |
| 2021-12-24 | 1,185.00 | 1,200.00 | 1,185.00 | 1,200.00 | 835.05 | 2,974 |
| 2021-12-21 | 1,185.00 | 1,185.00 | 1,185.00 | 1,185.00 | 824.62 | 1,685 |
| 2021-12-20 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 824.62 | 6,100 |
| 2021-12-14 | 1,199.00 | 1,245.00 | 1,190.00 | 1,245.00 | 866.37 | 19,934 |
| 2021-12-13 | 1,198.00 | 1,199.00 | 1,198.00 | 1,199.00 | 834.36 | 9,054 |
| 2021-12-09 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 834.36 | 4,000 |
| 2021-12-08 | 1,025.00 | 1,200.00 | 1,025.00 | 1,200.00 | 835.05 | 30,501 |
| 2021-12-07 | 1,200.00 | 1,200.00 | 1,100.00 | 1,100.00 | 765.47 | 438 |
| 2021-12-03 | 1,190.00 | 1,200.00 | 1,190.00 | 1,200.00 | 835.05 | 20,000 |
| 2021-12-02 | 1,151.00 | 1,200.00 | 1,150.00 | 1,200.00 | 835.05 | 27,489 |
| 2021-12-01 | 1,151.00 | 1,200.00 | 1,151.00 | 1,200.00 | 835.05 | 400 |
| 2021-11-30 | 1,224.00 | 1,224.00 | 1,224.00 | 1,224.00 | 851.75 | 843 |
| 2021-11-29 | 1,150.00 | 1,245.00 | 1,150.00 | 1,245.00 | 866.37 | 1,737 |
| 2021-11-26 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 731.37 | 500 |
| 2021-11-25 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 835.05 | 110 |
| 2021-11-23 | 1,150.00 | 1,150.00 | 1,100.00 | 1,150.00 | 800.26 | 364 |
| 2021-11-22 | 1,172.00 | 1,245.00 | 1,171.00 | 1,245.00 | 866.37 | 12,056 |
| 2021-11-17 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 815.57 | 57 |
| 2021-11-16 | 1,172.00 | 1,172.00 | 1,091.00 | 1,172.00 | 815.57 | 1,586 |
| 2021-11-15 | 1,173.00 | 1,173.00 | 1,173.00 | 1,173.00 | 816.26 | 281 |
| 2021-11-12 | 1,099.00 | 1,099.00 | 1,084.00 | 1,099.00 | 764.77 | 6,698 |
| 2021-11-10 | 1,172.00 | 1,172.00 | 1,172.00 | 1,172.00 | 815.57 | 2,118 |
| 2021-11-09 | 1,199.00 | 1,199.00 | 1,149.00 | 1,174.00 | 816.96 | 1,679 |
| 2021-11-04 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 834.36 | 200 |
| 2021-11-03 | 1,061.00 | 1,150.00 | 1,061.00 | 1,150.00 | 800.26 | 8,996 |
| 2021-10-28 | 1,100.00 | 1,100.00 | 1,061.00 | 1,061.00 | 738.33 | 1,441 |
| 2021-10-26 | 1,175.00 | 1,175.00 | 1,125.00 | 1,150.00 | 800.26 | 6,458 |
| 2021-10-22 | 1,101.00 | 1,101.00 | 1,089.00 | 1,089.00 | 757.81 | 15,048 |
| 2021-10-21 | 1,150.00 | 1,199.00 | 1,063.00 | 1,150.00 | 800.26 | 9,378 |
← NewerPage 18 of 18 · 1,070 trading days
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.