Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 1,209.00 | 1,219.00 | 1,209.00 | 1,219.00 | 1,071.17 | 43,895 |
| 2025-10-01 | 1,195.00 | 1,201.00 | 1,195.00 | 1,201.00 | 1,055.35 | 11,800 |
| 2025-09-30 | 1,000.00 | 1,199.00 | 1,000.00 | 1,189.00 | 1,044.81 | 29,673 |
| 2025-09-29 | 1,135.00 | 1,199.00 | 1,135.00 | 1,199.00 | 1,053.60 | 14,841 |
| 2025-09-26 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,054.48 | 23,827 |
| 2025-09-25 | 1,275.00 | 1,275.00 | 1,200.00 | 1,200.00 | 1,054.48 | 49,337 |
| 2025-09-23 | 1,260.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,072.05 | 1,657 |
| 2025-09-22 | 1,323.00 | 1,323.00 | 1,260.00 | 1,280.00 | 1,124.77 | 30,000 |
| 2025-09-19 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,163.44 | 1,620 |
| 2025-09-17 | 1,418.00 | 1,419.00 | 1,324.00 | 1,324.00 | 1,163.44 | 24,048 |
| 2025-09-16 | 1,380.00 | 1,392.00 | 1,324.00 | 1,324.00 | 1,163.44 | 2,621 |
| 2025-09-15 | 1,322.00 | 1,344.00 | 1,322.00 | 1,344.00 | 1,181.01 | 4,375 |
| 2025-09-11 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,160.80 | 150 |
| 2025-09-10 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,160.80 | 5,000 |
| 2025-09-09 | 1,432.00 | 1,433.00 | 1,321.00 | 1,424.00 | 1,251.31 | 9,373 |
| 2025-09-04 | 1,415.00 | 1,430.00 | 1,415.00 | 1,425.00 | 1,252.19 | 1,200 |
| 2025-09-02 | 1,450.00 | 1,450.00 | 1,326.00 | 1,326.00 | 1,165.20 | 4,934 |
| 2025-09-01 | 1,469.00 | 1,469.00 | 1,425.00 | 1,439.00 | 1,264.49 | 2,200 |
| 2025-08-28 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,274.16 | 600 |
| 2025-08-27 | 1,401.00 | 1,401.00 | 1,401.00 | 1,401.00 | 1,231.10 | 1,000 |
| 2025-08-26 | 1,480.00 | 1,480.00 | 1,450.00 | 1,450.00 | 1,202.31 | 1,940 |
| 2025-08-25 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,227.19 | 2,723 |
| 2025-08-22 | 1,459.00 | 1,460.00 | 1,459.00 | 1,460.00 | 1,210.60 | 6,800 |
| 2025-08-21 | 1,452.00 | 1,457.00 | 1,452.00 | 1,457.00 | 1,208.11 | 6,985 |
| 2025-08-20 | 1,456.00 | 1,460.00 | 1,456.00 | 1,460.00 | 1,210.60 | 15,699 |
| 2025-08-19 | 1,455.00 | 1,460.00 | 1,451.00 | 1,456.00 | 1,207.29 | 68,799 |
| 2025-08-18 | 1,436.00 | 1,450.00 | 1,436.00 | 1,450.00 | 1,202.31 | 2,336 |
| 2025-08-15 | 1,400.00 | 1,420.00 | 1,400.00 | 1,401.00 | 1,161.68 | 53,595 |
| 2025-08-14 | 1,371.00 | 1,371.00 | 1,371.00 | 1,371.00 | 1,136.81 | 37 |
| 2025-08-13 | 1,384.00 | 1,384.00 | 1,384.00 | 1,384.00 | 1,147.58 | 1,900 |
| 2025-08-12 | 1,389.00 | 1,400.00 | 1,371.00 | 1,371.00 | 1,136.81 | 7,687 |
| 2025-08-08 | 1,250.00 | 1,340.00 | 1,250.00 | 1,340.00 | 1,111.10 | 39,749 |
| 2025-08-07 | 1,220.00 | 1,220.00 | 1,220.00 | 1,220.00 | 1,011.60 | 6,131 |
| 2025-08-05 | 1,221.00 | 1,221.00 | 1,221.00 | 1,221.00 | 1,012.43 | 213 |
| 2025-08-04 | 1,215.00 | 1,226.00 | 1,215.00 | 1,226.00 | 1,016.57 | 11,557 |
| 2025-08-01 | 1,211.00 | 1,211.00 | 1,211.00 | 1,211.00 | 1,004.14 | 3,000 |
| 2025-07-30 | 1,220.00 | 1,225.00 | 1,210.00 | 1,211.00 | 1,004.14 | 86,000 |
| 2025-07-29 | 1,211.00 | 1,235.00 | 1,211.00 | 1,235.00 | 1,024.04 | 30,228 |
| 2025-07-28 | 1,249.00 | 1,249.00 | 1,211.00 | 1,211.00 | 1,004.14 | 28,100 |
| 2025-07-24 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,003.31 | 2,200 |
| 2025-07-23 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,036.47 | 1,500 |
| 2025-07-22 | 1,215.00 | 1,215.00 | 1,215.00 | 1,215.00 | 1,007.45 | 540 |
| 2025-07-21 | 1,250.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,003.31 | 16,300 |
| 2025-07-18 | 1,211.00 | 1,220.00 | 1,211.00 | 1,211.00 | 1,004.14 | 3,400 |
| 2025-07-17 | 1,206.00 | 1,235.00 | 1,206.00 | 1,235.00 | 1,024.04 | 16,741 |
| 2025-07-16 | 1,210.00 | 1,235.00 | 1,210.00 | 1,235.00 | 1,024.04 | 19,853 |
| 2025-07-15 | 1,235.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,003.31 | 565 |
| 2025-07-11 | 1,235.00 | 1,235.00 | 1,220.00 | 1,235.00 | 1,024.04 | 6,140 |
| 2025-07-10 | 1,225.00 | 1,235.00 | 1,210.00 | 1,210.00 | 1,003.31 | 5,000 |
| 2025-07-09 | 1,175.00 | 1,225.00 | 1,175.00 | 1,225.00 | 1,015.74 | 69,739 |
| 2025-07-08 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 978.43 | 887 |
| 2025-07-07 | 1,170.00 | 1,175.00 | 1,170.00 | 1,175.00 | 974.29 | 58,690 |
| 2025-07-04 | 1,150.00 | 1,175.00 | 1,150.00 | 1,175.00 | 974.29 | 99,253 |
| 2025-07-03 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 952.73 | 30,000 |
| 2025-07-01 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 952.73 | 579 |
| 2025-06-30 | 1,053.00 | 1,053.00 | 1,053.00 | 1,053.00 | 873.13 | 1,043 |
| 2025-06-27 | 1,052.00 | 1,052.00 | 1,052.00 | 1,052.00 | 872.30 | 4,000 |
| 2025-06-24 | 1,051.00 | 1,051.00 | 1,051.00 | 1,051.00 | 871.47 | 12,000 |
| 2025-06-23 | 1,154.00 | 1,154.00 | 1,100.00 | 1,100.00 | 912.10 | 41,231 |
| 2025-06-19 | 1,180.00 | 1,180.00 | 1,111.00 | 1,180.00 | 978.43 | 3,890 |
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.