Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 1,450.00 | 1,519.00 | 1,449.00 | 1,519.00 | 1,382.68 | 21,212 |
| 2026-04-01 | 1,433.00 | 1,449.00 | 1,343.00 | 1,431.00 | 1,302.58 | 96,017 |
| 2026-03-31 | 1,429.00 | 1,444.00 | 1,350.00 | 1,435.00 | 1,306.22 | 26,618 |
| 2026-03-30 | 1,400.00 | 1,454.00 | 1,400.00 | 1,430.00 | 1,301.67 | 10,315 |
| 2026-03-27 | 1,390.00 | 1,400.00 | 1,390.00 | 1,392.00 | 1,267.08 | 14,272 |
| 2026-03-26 | 1,480.00 | 1,480.00 | 1,424.00 | 1,425.00 | 1,297.12 | 16,619 |
| 2026-03-25 | 1,351.00 | 1,410.00 | 1,350.00 | 1,410.00 | 1,283.46 | 48,852 |
| 2026-03-24 | 1,404.00 | 1,424.00 | 1,361.00 | 1,420.00 | 1,292.56 | 22,320 |
| 2026-03-23 | 1,400.00 | 1,439.00 | 1,400.00 | 1,404.00 | 1,278.00 | 11,264 |
| 2026-03-20 | 1,435.00 | 1,474.00 | 1,435.00 | 1,440.00 | 1,310.77 | 36,924 |
| 2026-03-19 | 1,423.00 | 1,479.00 | 1,351.00 | 1,474.00 | 1,341.72 | 16,348 |
| 2026-03-18 | 1,499.00 | 1,597.00 | 1,451.00 | 1,520.00 | 1,383.59 | 2,726 |
| 2026-03-17 | 1,471.00 | 1,597.00 | 1,450.00 | 1,597.00 | 1,453.68 | 30,849 |
| 2026-03-16 | 1,525.00 | 1,598.00 | 1,460.00 | 1,500.00 | 1,365.38 | 11,216 |
| 2026-03-13 | 1,451.00 | 1,505.00 | 1,451.00 | 1,500.00 | 1,365.38 | 51,330 |
| 2026-03-12 | 1,558.00 | 1,569.00 | 1,500.00 | 1,500.00 | 1,365.38 | 83,103 |
| 2026-03-11 | 1,540.00 | 1,570.00 | 1,521.00 | 1,570.00 | 1,429.10 | 17,912 |
| 2026-03-10 | 1,538.00 | 1,574.00 | 1,507.00 | 1,507.00 | 1,371.76 | 38,121 |
| 2026-03-09 | 1,500.00 | 1,597.00 | 1,500.00 | 1,538.00 | 1,399.97 | 6,528 |
| 2026-03-06 | 1,601.00 | 1,613.00 | 1,600.00 | 1,600.00 | 1,456.41 | 22,679 |
| 2026-03-05 | 1,740.00 | 1,740.00 | 1,735.00 | 1,735.00 | 1,579.29 | 87 |
| 2026-03-04 | 1,725.00 | 1,750.00 | 1,575.00 | 1,740.00 | 1,583.85 | 27,477 |
| 2026-03-03 | 1,748.00 | 1,765.00 | 1,620.00 | 1,750.00 | 1,592.95 | 16,848 |
| 2026-03-02 | 1,756.00 | 1,756.00 | 1,571.00 | 1,750.00 | 1,592.95 | 17,150 |
| 2026-02-27 | 1,645.00 | 1,675.00 | 1,645.00 | 1,671.00 | 1,521.04 | 53,969 |
| 2026-02-26 | 1,645.00 | 1,650.00 | 1,645.00 | 1,650.00 | 1,501.92 | 6,503 |
| 2026-02-25 | 1,601.00 | 1,650.00 | 1,571.00 | 1,571.00 | 1,430.01 | 12,005 |
| 2026-02-24 | 1,586.00 | 1,590.00 | 1,586.00 | 1,590.00 | 1,447.31 | 1,672 |
| 2026-02-23 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,442.76 | 6,672 |
| 2026-02-20 | 1,460.00 | 1,585.00 | 1,460.00 | 1,585.00 | 1,442.76 | 11,350 |
| 2026-02-19 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,319.87 | 7,000 |
| 2026-02-18 | 1,440.00 | 1,450.00 | 1,440.00 | 1,450.00 | 1,319.87 | 3,000 |
| 2026-02-17 | 1,510.00 | 1,510.00 | 1,260.00 | 1,388.00 | 1,263.44 | 29,969 |
| 2026-02-16 | 1,590.00 | 1,590.00 | 1,510.00 | 1,510.00 | 1,374.49 | 5,665 |
| 2026-02-13 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,410.90 | 5,193 |
| 2026-02-12 | 1,600.00 | 1,600.00 | 1,550.00 | 1,550.00 | 1,410.90 | 38,050 |
| 2026-02-11 | 1,600.00 | 1,600.00 | 1,586.00 | 1,586.00 | 1,443.67 | 5,717 |
| 2026-02-10 | 1,660.00 | 1,660.00 | 1,620.00 | 1,620.00 | 1,474.62 | 6,015 |
| 2026-02-09 | 1,650.00 | 1,650.00 | 1,600.00 | 1,600.00 | 1,456.41 | 18,615 |
| 2026-02-06 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,520.13 | 1,545 |
| 2026-02-05 | 1,670.00 | 1,670.00 | 1,597.00 | 1,670.00 | 1,520.13 | 4,140 |
| 2026-02-04 | 1,645.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,520.13 | 39,597 |
| 2026-02-03 | 1,577.00 | 1,714.00 | 1,577.00 | 1,600.00 | 1,456.41 | 15,099 |
| 2026-02-02 | 1,700.00 | 1,700.00 | 1,579.00 | 1,580.00 | 1,438.20 | 6,237 |
| 2026-01-30 | 1,625.00 | 1,650.00 | 1,576.00 | 1,612.00 | 1,467.33 | 20,530 |
| 2026-01-29 | 1,718.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,570.19 | 5,000 |
| 2026-01-28 | 1,690.00 | 1,702.00 | 1,627.00 | 1,701.00 | 1,548.35 | 42,704 |
| 2026-01-27 | 1,685.00 | 1,690.00 | 1,626.00 | 1,690.00 | 1,538.33 | 10,043 |
| 2026-01-26 | 1,644.00 | 1,675.00 | 1,601.00 | 1,675.00 | 1,524.68 | 35,815 |
| 2026-01-23 | 1,640.00 | 1,650.00 | 1,600.00 | 1,635.00 | 1,488.27 | 13,000 |
| 2026-01-22 | 1,669.00 | 1,675.00 | 1,630.00 | 1,635.00 | 1,488.27 | 29,651 |
| 2026-01-21 | 1,697.00 | 1,697.00 | 1,595.00 | 1,595.00 | 1,451.86 | 38,301 |
| 2026-01-20 | 1,694.00 | 1,694.00 | 1,590.00 | 1,590.00 | 1,447.31 | 63,527 |
| 2026-01-19 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,546.53 | 6,400 |
| 2026-01-16 | 1,650.00 | 1,748.00 | 1,566.00 | 1,675.00 | 1,524.68 | 45,822 |
| 2026-01-15 | 1,800.00 | 1,900.00 | 1,701.00 | 1,800.00 | 1,638.46 | 23,950 |
| 2026-01-14 | 1,740.00 | 1,805.00 | 1,700.00 | 1,796.00 | 1,634.82 | 35,873 |
| 2026-01-13 | 1,550.00 | 1,750.00 | 1,550.00 | 1,700.00 | 1,547.44 | 38,819 |
| 2026-01-12 | 1,480.00 | 1,499.00 | 1,480.00 | 1,499.00 | 1,364.47 | 24,431 |
| 2026-01-09 | 1,479.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,333.53 | 10,728 |
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.