Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 1,640.00 | 1,749.00 | 1,600.00 | 1,684.00 | 1,684.00 | 37,415 |
| 2026-07-10 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 3,000 |
| 2026-07-09 | 1,674.00 | 1,724.00 | 1,670.00 | 1,670.00 | 1,670.00 | 37,007 |
| 2026-07-08 | 1,725.00 | 1,725.00 | 1,600.00 | 1,725.00 | 1,725.00 | 12,643 |
| 2026-07-07 | 1,675.00 | 1,741.00 | 1,675.00 | 1,729.00 | 1,729.00 | 1,607 |
| 2026-07-06 | 1,680.00 | 1,750.00 | 1,675.00 | 1,750.00 | 1,750.00 | 57,400 |
| 2026-07-03 | 1,745.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,720.00 | 2,973 |
| 2026-07-02 | 1,661.00 | 1,720.00 | 1,661.00 | 1,720.00 | 1,720.00 | 36,066 |
| 2026-06-30 | 1,699.00 | 1,700.00 | 1,661.00 | 1,661.00 | 1,661.00 | 21,740 |
| 2026-06-29 | 1,699.00 | 1,700.00 | 1,656.00 | 1,700.00 | 1,700.00 | 28,072 |
| 2026-06-26 | 1,716.00 | 1,716.00 | 1,675.00 | 1,707.00 | 1,707.00 | 1,200 |
| 2026-06-25 | 1,750.00 | 1,750.00 | 1,665.00 | 1,665.00 | 1,665.00 | 570 |
| 2026-06-24 | 1,850.00 | 1,850.00 | 1,667.00 | 1,687.00 | 1,687.00 | 31,984 |
| 2026-06-23 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 1,867.00 | 24,224 |
| 2026-06-19 | 1,698.00 | 1,867.00 | 1,698.00 | 1,867.00 | 1,867.00 | 18,699 |
| 2026-06-15 | 1,685.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,685.00 | 13,849 |
| 2026-06-12 | 1,720.00 | 1,725.00 | 1,587.00 | 1,680.00 | 1,680.00 | 6,672 |
| 2026-06-11 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 280 |
| 2026-06-09 | 1,700.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,725.00 | 1,464 |
| 2026-06-08 | 1,725.00 | 1,726.00 | 1,725.00 | 1,725.00 | 1,725.00 | 16,815 |
| 2026-06-05 | 1,725.00 | 1,750.00 | 1,725.00 | 1,725.00 | 1,725.00 | 9,119 |
| 2026-06-04 | 1,693.00 | 1,698.00 | 1,693.00 | 1,698.00 | 1,698.00 | 502 |
| 2026-06-03 | 1,699.00 | 1,760.00 | 1,699.00 | 1,715.00 | 1,715.00 | 16,827 |
| 2026-06-02 | 1,642.00 | 1,699.00 | 1,615.00 | 1,699.00 | 1,699.00 | 74,030 |
| 2026-05-29 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 600 |
| 2026-05-28 | 1,527.00 | 1,626.00 | 1,527.00 | 1,618.00 | 1,618.00 | 1,850 |
| 2026-05-27 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 600 |
| 2026-05-26 | 1,675.00 | 1,675.00 | 1,588.00 | 1,642.00 | 1,642.00 | 6,050 |
| 2026-05-25 | 1,598.00 | 1,620.00 | 1,598.00 | 1,620.00 | 1,620.00 | 4,800 |
| 2026-05-22 | 1,698.00 | 1,698.00 | 1,620.00 | 1,620.00 | 1,620.00 | 2,000 |
| 2026-05-21 | 1,527.00 | 1,640.00 | 1,527.00 | 1,630.00 | 1,630.00 | 2,750 |
| 2026-05-20 | 1,680.00 | 1,680.00 | 1,571.00 | 1,644.00 | 1,644.00 | 13,654 |
| 2026-05-19 | 1,708.00 | 1,708.00 | 1,661.00 | 1,692.00 | 1,540.15 | 11,817 |
| 2026-05-18 | 1,749.00 | 1,749.00 | 1,642.00 | 1,653.00 | 1,504.65 | 34,900 |
| 2026-05-15 | 1,750.00 | 1,774.00 | 1,700.00 | 1,700.00 | 1,547.44 | 9,557 |
| 2026-05-14 | 1,760.00 | 1,795.00 | 1,760.00 | 1,760.00 | 1,602.05 | 9,022 |
| 2026-05-13 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,602.05 | 38 |
| 2026-05-12 | 1,780.00 | 1,804.00 | 1,760.00 | 1,760.00 | 1,602.05 | 22,218 |
| 2026-05-11 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1,616.62 | 1,800 |
| 2026-05-08 | 1,819.00 | 1,819.00 | 1,774.00 | 1,775.00 | 1,615.70 | 2,372 |
| 2026-05-07 | 1,764.00 | 1,793.00 | 1,764.00 | 1,793.00 | 1,632.09 | 245 |
| 2026-05-06 | 1,810.00 | 1,810.00 | 1,791.00 | 1,791.00 | 1,630.27 | 7,124 |
| 2026-05-05 | 1,850.00 | 1,859.00 | 1,790.00 | 1,790.00 | 1,629.36 | 22,277 |
| 2026-05-04 | 1,848.00 | 1,850.00 | 1,780.00 | 1,850.00 | 1,683.97 | 8,677 |
| 2026-04-30 | 1,810.00 | 1,810.00 | 1,801.00 | 1,810.00 | 1,647.56 | 7,624 |
| 2026-04-29 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,638.46 | 7,523 |
| 2026-04-28 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,592.95 | 65 |
| 2026-04-24 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,583.85 | 5,728 |
| 2026-04-23 | 1,690.00 | 1,750.00 | 1,690.00 | 1,750.00 | 1,592.95 | 2,209 |
| 2026-04-21 | 1,770.00 | 1,770.00 | 1,660.00 | 1,770.00 | 1,611.15 | 2,278 |
| 2026-04-20 | 1,750.00 | 1,760.00 | 1,720.00 | 1,720.00 | 1,565.64 | 11,279 |
← NewerPage 2 of 2 · 111 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.