Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | 1,111.00 | 1,179.00 | 1,111.00 | 1,179.00 | 977.60 | 6,600 |
| 2025-06-17 | 1,179.00 | 1,179.00 | 1,179.00 | 1,179.00 | 977.60 | 62 |
| 2025-06-12 | 1,111.00 | 1,199.00 | 1,111.00 | 1,199.00 | 994.19 | 16,500 |
| 2025-06-10 | 1,200.00 | 1,200.00 | 1,185.00 | 1,200.00 | 995.02 | 4,281 |
| 2025-06-06 | 1,051.00 | 1,161.00 | 1,051.00 | 1,161.00 | 962.68 | 19,138 |
| 2025-06-05 | 1,200.00 | 1,200.00 | 1,100.00 | 1,175.00 | 974.29 | 61,165 |
| 2025-06-04 | 1,223.00 | 1,238.00 | 1,215.00 | 1,215.00 | 1,007.45 | 129,970 |
| 2025-06-03 | 1,223.00 | 1,223.00 | 1,220.00 | 1,220.00 | 1,011.60 | 2,351 |
| 2025-06-02 | 1,175.00 | 1,223.00 | 1,175.00 | 1,200.00 | 995.02 | 7,746 |
| 2025-05-30 | 1,150.00 | 1,200.00 | 1,150.00 | 1,200.00 | 995.02 | 20,032 |
| 2025-05-29 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 953.56 | 284 |
| 2025-05-27 | 1,125.00 | 1,194.00 | 1,125.00 | 1,194.00 | 990.04 | 41,309 |
| 2025-05-26 | 1,110.00 | 1,125.00 | 1,065.00 | 1,125.00 | 932.83 | 97,432 |
| 2025-05-23 | 1,090.00 | 1,095.00 | 1,090.00 | 1,095.00 | 907.95 | 3,000 |
| 2025-05-22 | 1,110.00 | 1,110.00 | 1,110.00 | 1,110.00 | 920.39 | 1,000 |
| 2025-05-21 | 1,120.00 | 1,120.00 | 1,110.00 | 1,110.00 | 920.39 | 4,295 |
| 2025-05-20 | 1,120.00 | 1,120.00 | 1,117.00 | 1,117.00 | 926.19 | 5,223 |
| 2025-05-19 | 1,130.00 | 1,130.00 | 1,130.00 | 1,130.00 | 936.97 | 1,604 |
| 2025-05-16 | 1,149.00 | 1,149.00 | 1,149.00 | 1,149.00 | 952.73 | 839 |
| 2025-05-15 | 1,110.00 | 1,129.00 | 1,110.00 | 1,129.00 | 936.14 | 8,296 |
| 2025-05-13 | 1,148.00 | 1,150.00 | 1,140.00 | 1,144.00 | 948.58 | 24,552 |
| 2025-05-12 | 1,135.00 | 1,135.00 | 1,135.00 | 1,135.00 | 941.12 | 8,961 |
| 2025-05-07 | 1,080.00 | 1,135.00 | 1,080.00 | 1,135.00 | 941.12 | 3,000 |
| 2025-05-06 | 1,150.00 | 1,150.00 | 1,081.00 | 1,148.00 | 951.90 | 16,581 |
| 2025-05-02 | 1,170.00 | 1,170.00 | 1,150.00 | 1,150.00 | 953.56 | 18,808 |
| 2025-04-30 | 1,081.00 | 1,169.00 | 1,081.00 | 1,169.00 | 969.31 | 1,048 |
| 2025-04-29 | 1,138.00 | 1,170.00 | 1,138.00 | 1,170.00 | 970.14 | 71,662 |
| 2025-04-25 | 1,080.00 | 1,080.00 | 1,080.00 | 1,080.00 | 895.51 | 142 |
| 2025-04-23 | 1,130.00 | 1,130.00 | 900.00 | 1,020.00 | 845.76 | 29,294 |
| 2025-04-22 | 1,067.00 | 1,161.00 | 900.00 | 1,129.00 | 936.14 | 18,315 |
| 2025-04-17 | 1,041.00 | 1,162.00 | 1,040.00 | 1,089.00 | 902.98 | 8,990 |
| 2025-04-16 | 1,144.00 | 1,144.00 | 1,144.00 | 1,144.00 | 948.58 | 2 |
| 2025-04-15 | 1,154.00 | 1,154.00 | 1,154.00 | 1,154.00 | 956.87 | 2 |
| 2025-04-14 | 1,155.00 | 1,155.00 | 1,052.00 | 1,100.00 | 912.10 | 2,244 |
| 2025-04-11 | 1,174.00 | 1,174.00 | 1,080.00 | 1,080.00 | 895.51 | 6,011 |
| 2025-04-10 | 1,150.00 | 1,224.00 | 1,080.00 | 1,080.00 | 895.51 | 13,093 |
| 2025-04-09 | 900.00 | 1,150.00 | 835.00 | 1,000.00 | 829.18 | 190,366 |
| 2025-04-08 | 780.00 | 805.00 | 780.00 | 805.00 | 667.49 | 2,010 |
| 2025-04-07 | 730.00 | 770.00 | 730.00 | 770.00 | 638.47 | 23,000 |
| 2025-04-04 | 899.00 | 899.00 | 800.00 | 800.00 | 663.34 | 2,600 |
| 2025-04-03 | 804.00 | 804.00 | 800.00 | 800.00 | 663.34 | 38,356 |
| 2025-04-02 | 870.00 | 870.00 | 869.00 | 869.00 | 720.56 | 4,765 |
| 2025-04-01 | 801.00 | 844.00 | 801.00 | 801.00 | 664.17 | 7,108 |
| 2025-03-28 | 775.00 | 790.00 | 731.00 | 790.00 | 655.05 | 18,117 |
| 2025-03-27 | 839.00 | 839.00 | 730.00 | 731.00 | 606.13 | 64,125 |
| 2025-03-26 | 700.00 | 850.00 | 700.00 | 850.00 | 704.80 | 20,473 |
| 2025-03-25 | 700.00 | 700.00 | 651.00 | 700.00 | 580.43 | 25,722 |
| 2025-03-24 | 749.00 | 749.00 | 700.00 | 700.00 | 580.43 | 9,834 |
| 2025-03-19 | 710.00 | 800.00 | 710.00 | 750.00 | 621.88 | 105,837 |
| 2025-03-18 | 800.00 | 800.00 | 699.00 | 699.00 | 579.60 | 25,940 |
| 2025-03-17 | 899.00 | 899.00 | 790.00 | 800.00 | 663.34 | 64,984 |
| 2025-03-14 | 750.00 | 900.00 | 750.00 | 800.00 | 663.34 | 61,162 |
| 2025-03-13 | 905.00 | 1,000.00 | 750.00 | 750.00 | 621.88 | 73,811 |
| 2025-03-11 | 1,061.00 | 1,061.00 | 1,000.00 | 1,000.00 | 829.18 | 37,125 |
| 2025-03-10 | 1,150.00 | 1,150.00 | 1,060.00 | 1,150.00 | 953.56 | 5,610 |
| 2025-03-04 | 1,280.00 | 1,280.00 | 1,150.00 | 1,150.00 | 953.56 | 1,447 |
| 2025-03-03 | 1,290.00 | 1,290.00 | 1,290.00 | 1,290.00 | 1,069.64 | 4,612 |
| 2025-02-28 | 1,069.00 | 1,297.00 | 1,069.00 | 1,126.00 | 933.66 | 9,994 |
| 2025-02-26 | 1,000.00 | 1,044.00 | 1,000.00 | 1,044.00 | 865.66 | 1,862 |
| 2025-02-25 | 1,001.00 | 1,001.00 | 1,000.00 | 1,000.00 | 829.18 | 10,000 |
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.