Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 1,460.00 | 1,480.00 | 1,460.00 | 1,480.00 | 1,347.18 | 22,498 |
| 2026-01-07 | 1,480.00 | 1,480.00 | 1,452.00 | 1,460.00 | 1,328.97 | 5,214 |
| 2026-01-06 | 1,479.00 | 1,480.00 | 1,451.00 | 1,451.00 | 1,320.78 | 25,376 |
| 2026-01-05 | 1,452.00 | 1,480.00 | 1,451.00 | 1,480.00 | 1,347.18 | 26,923 |
| 2026-01-02 | 1,459.00 | 1,480.00 | 1,451.00 | 1,460.00 | 1,328.97 | 50,979 |
| 2025-12-31 | 1,460.00 | 1,480.00 | 1,450.00 | 1,480.00 | 1,347.18 | 15,764 |
| 2025-12-30 | 1,450.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,319.87 | 7,195 |
| 2025-12-29 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,347.18 | 61 |
| 2025-12-23 | 1,439.00 | 1,485.00 | 1,439.00 | 1,484.00 | 1,350.82 | 16,008 |
| 2025-12-22 | 1,419.00 | 1,420.00 | 1,417.00 | 1,419.00 | 1,291.65 | 40,104 |
| 2025-12-19 | 1,419.00 | 1,420.00 | 1,411.00 | 1,419.00 | 1,291.65 | 15,100 |
| 2025-12-18 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,274.36 | 504 |
| 2025-12-17 | 1,350.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,237.95 | 11,480 |
| 2025-12-15 | 1,419.00 | 1,420.00 | 1,361.00 | 1,418.00 | 1,290.74 | 3,757 |
| 2025-12-12 | 1,410.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,292.56 | 2,108 |
| 2025-12-11 | 1,384.00 | 1,430.00 | 1,360.00 | 1,360.00 | 1,237.95 | 13,100 |
| 2025-12-10 | 1,419.00 | 1,430.00 | 1,419.00 | 1,430.00 | 1,301.67 | 3,006 |
| 2025-12-09 | 1,420.00 | 1,435.00 | 1,353.00 | 1,377.00 | 1,253.42 | 16,325 |
| 2025-12-08 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,292.56 | 1,870 |
| 2025-12-05 | 1,429.00 | 1,440.00 | 1,420.00 | 1,435.00 | 1,306.22 | 54,726 |
| 2025-12-04 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,210.64 | 2,095 |
| 2025-12-03 | 1,341.00 | 1,474.00 | 1,341.00 | 1,474.00 | 1,341.72 | 600 |
| 2025-12-02 | 1,300.00 | 1,335.00 | 1,300.00 | 1,335.00 | 1,215.19 | 52,807 |
| 2025-12-01 | 1,330.00 | 1,330.00 | 1,325.00 | 1,325.00 | 1,206.09 | 4,600 |
| 2025-11-28 | 1,334.00 | 1,334.00 | 1,330.00 | 1,330.00 | 1,210.64 | 2,000 |
| 2025-11-27 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,181.51 | 102,366 |
| 2025-11-26 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,181.51 | 96,144 |
| 2025-11-25 | 1,298.00 | 1,299.00 | 1,294.00 | 1,298.00 | 1,181.51 | 225,849 |
| 2025-11-24 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 1,182.42 | 3,786 |
| 2025-11-21 | 1,300.00 | 1,339.00 | 1,300.00 | 1,300.00 | 1,183.33 | 4,972 |
| 2025-11-20 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,219.74 | 3,000 |
| 2025-11-18 | 1,300.00 | 1,349.00 | 1,300.00 | 1,349.00 | 1,185.41 | 516 |
| 2025-11-17 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,143.23 | 3,850 |
| 2025-11-14 | 1,301.00 | 1,301.00 | 1,299.00 | 1,299.00 | 1,141.47 | 48,833 |
| 2025-11-13 | 1,384.00 | 1,384.00 | 1,325.00 | 1,325.00 | 1,164.32 | 12,861 |
| 2025-11-12 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,216.16 | 800 |
| 2025-11-11 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,216.16 | 1,911 |
| 2025-11-07 | 1,300.00 | 1,340.00 | 1,300.00 | 1,340.00 | 1,177.50 | 8,500 |
| 2025-11-06 | 1,251.00 | 1,325.00 | 1,251.00 | 1,322.00 | 1,161.68 | 4,462 |
| 2025-11-05 | 1,327.00 | 1,360.00 | 1,266.00 | 1,266.00 | 1,112.47 | 8,000 |
| 2025-11-04 | 1,359.00 | 1,365.00 | 1,310.00 | 1,310.00 | 1,151.14 | 4,300 |
| 2025-10-31 | 1,256.00 | 1,310.00 | 1,256.00 | 1,308.00 | 1,149.38 | 9,986 |
| 2025-10-30 | 1,329.00 | 1,330.00 | 1,329.00 | 1,330.00 | 1,168.71 | 1,000 |
| 2025-10-28 | 1,252.00 | 1,310.00 | 1,252.00 | 1,274.00 | 1,119.50 | 1,831 |
| 2025-10-27 | 1,349.00 | 1,349.00 | 1,299.00 | 1,299.00 | 1,141.47 | 8,377 |
| 2025-10-24 | 1,349.00 | 1,349.00 | 1,349.00 | 1,349.00 | 1,185.41 | 500 |
| 2025-10-23 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 1,143.23 | 7,040 |
| 2025-10-21 | 1,375.00 | 1,375.00 | 1,287.00 | 1,287.00 | 1,130.93 | 2,312 |
| 2025-10-20 | 1,400.00 | 1,430.00 | 1,400.00 | 1,430.00 | 1,256.58 | 11,780 |
| 2025-10-17 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,252.19 | 1,940 |
| 2025-10-16 | 1,424.00 | 1,425.00 | 1,360.00 | 1,360.00 | 1,195.07 | 57,352 |
| 2025-10-15 | 1,420.00 | 1,420.00 | 1,395.00 | 1,395.00 | 1,225.83 | 23,866 |
| 2025-10-14 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,230.22 | 1 |
| 2025-10-10 | 1,390.00 | 1,400.00 | 1,390.00 | 1,400.00 | 1,230.22 | 24,269 |
| 2025-10-09 | 1,366.00 | 1,400.00 | 1,366.00 | 1,400.00 | 1,230.22 | 9,490 |
| 2025-10-08 | 1,427.00 | 1,437.00 | 1,427.00 | 1,434.00 | 1,260.10 | 75,727 |
| 2025-10-07 | 1,364.00 | 1,427.00 | 1,364.00 | 1,400.00 | 1,230.22 | 12,872 |
| 2025-10-06 | 1,430.00 | 1,430.00 | 1,311.00 | 1,364.00 | 1,198.59 | 35,700 |
| 2025-10-03 | 1,327.00 | 1,370.00 | 1,250.00 | 1,370.00 | 1,203.86 | 54,631 |
| 2025-10-02 | 1,209.00 | 1,219.00 | 1,209.00 | 1,219.00 | 1,071.17 | 43,895 |
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.