Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 975.00 | 1,000.00 | 975.00 | 1,000.00 | 829.18 | 12,852 |
| 2025-02-20 | 1,034.00 | 1,100.00 | 986.00 | 986.00 | 817.57 | 105,589 |
| 2025-02-19 | 1,175.00 | 1,200.00 | 1,060.00 | 1,060.00 | 878.93 | 139,589 |
| 2025-02-18 | 1,175.00 | 1,215.00 | 1,175.00 | 1,200.00 | 995.02 | 106,827 |
| 2025-02-17 | 1,236.00 | 1,236.00 | 1,200.00 | 1,200.00 | 995.02 | 235,335 |
| 2025-02-14 | 1,245.00 | 1,289.00 | 1,230.00 | 1,289.00 | 1,068.81 | 15,000 |
| 2025-02-13 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,075.45 | 500 |
| 2025-02-12 | 1,245.00 | 1,285.00 | 1,244.00 | 1,244.00 | 1,031.50 | 8,120 |
| 2025-02-11 | 1,297.00 | 1,297.00 | 1,297.00 | 1,297.00 | 1,075.45 | 13 |
| 2025-02-10 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,076.28 | 5,243 |
| 2025-02-07 | 1,241.00 | 1,241.00 | 1,225.00 | 1,225.00 | 1,015.74 | 10,000 |
| 2025-02-06 | 1,275.00 | 1,298.00 | 1,275.00 | 1,298.00 | 1,076.28 | 2,000 |
| 2025-02-04 | 1,298.00 | 1,298.00 | 1,240.00 | 1,298.00 | 1,076.28 | 13,704 |
| 2025-02-03 | 1,241.00 | 1,298.00 | 1,241.00 | 1,298.00 | 1,076.28 | 580 |
| 2025-01-31 | 1,280.00 | 1,289.00 | 1,226.00 | 1,240.00 | 1,028.18 | 26,886 |
| 2025-01-29 | 1,349.00 | 1,349.00 | 1,280.00 | 1,348.00 | 1,117.73 | 19,416 |
| 2025-01-28 | 1,237.00 | 1,304.00 | 1,210.00 | 1,300.00 | 1,077.93 | 36,302 |
| 2025-01-24 | 1,473.00 | 1,474.00 | 1,445.00 | 1,473.00 | 1,221.38 | 576,909 |
| 2025-01-23 | 1,446.00 | 1,446.00 | 1,445.00 | 1,445.00 | 1,198.16 | 35,415 |
| 2025-01-21 | 1,455.00 | 1,455.00 | 1,445.00 | 1,455.00 | 1,206.46 | 7,800 |
| 2025-01-20 | 1,450.00 | 1,455.00 | 1,326.00 | 1,326.00 | 1,099.49 | 27,802 |
| 2025-01-17 | 1,177.00 | 1,431.00 | 1,177.00 | 1,431.00 | 1,186.56 | 10,969 |
| 2025-01-15 | 1,415.00 | 1,420.00 | 1,415.00 | 1,420.00 | 1,177.43 | 1,000 |
| 2025-01-14 | 1,348.00 | 1,348.00 | 1,348.00 | 1,348.00 | 1,117.73 | 549 |
| 2025-01-13 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,227.19 | 0 |
| 2025-01-10 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,227.19 | 0 |
| 2025-01-09 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,227.19 | 0 |
| 2025-01-07 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,227.19 | 100 |
| 2025-01-06 | 1,480.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,227.19 | 4,900 |
| 2025-01-03 | 1,399.00 | 1,485.00 | 1,398.00 | 1,412.00 | 1,170.80 | 63,435 |
| 2024-12-31 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,127.68 | 2,000 |
| 2024-12-30 | 1,361.00 | 1,398.00 | 1,361.00 | 1,398.00 | 1,159.19 | 5,159 |
| 2024-12-23 | 1,368.00 | 1,399.00 | 1,300.00 | 1,350.00 | 1,119.39 | 65,300 |
| 2024-12-20 | 1,390.00 | 1,390.00 | 1,350.00 | 1,375.00 | 1,140.12 | 7,024 |
| 2024-12-19 | 1,401.00 | 1,401.00 | 1,400.00 | 1,400.00 | 1,160.85 | 30,321 |
| 2024-12-17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,243.77 | 4,000 |
| 2024-12-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,243.77 | 3,969 |
| 2024-12-11 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,325.86 | 1,035 |
| 2024-12-10 | 1,411.00 | 1,520.00 | 1,411.00 | 1,413.00 | 1,171.63 | 3,350 |
| 2024-12-09 | 1,579.00 | 1,579.00 | 1,407.00 | 1,407.00 | 1,166.66 | 601 |
| 2024-12-06 | 1,474.00 | 1,580.00 | 1,474.00 | 1,580.00 | 1,310.10 | 500 |
| 2024-12-05 | 1,400.00 | 1,500.00 | 1,400.00 | 1,500.00 | 1,243.77 | 4,549 |
| 2024-12-04 | 1,479.00 | 1,580.00 | 1,455.00 | 1,455.00 | 1,206.46 | 7,825 |
| 2024-12-03 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,294.35 | 212 |
| 2024-12-02 | 1,517.00 | 1,580.00 | 1,517.00 | 1,580.00 | 1,310.10 | 1,038 |
| 2024-11-29 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,310.10 | 1,300 |
| 2024-11-28 | 1,550.00 | 1,580.00 | 1,530.00 | 1,580.00 | 1,310.10 | 2,815 |
| 2024-11-27 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,285.23 | 5,167 |
| 2024-11-26 | 1,550.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,310.10 | 6,485 |
| 2024-11-25 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,310.10 | 1,446 |
| 2024-11-22 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,285.23 | 4,513 |
| 2024-11-21 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,285.23 | 19,480 |
| 2024-11-20 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,285.23 | 4,589 |
| 2024-11-19 | 1,534.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,285.23 | 9,491 |
| 2024-11-18 | 1,526.00 | 1,526.00 | 1,525.00 | 1,525.00 | 1,264.50 | 7,200 |
| 2024-11-15 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1,265.33 | 1,415 |
| 2024-11-12 | 1,555.00 | 1,555.00 | 1,543.00 | 1,543.00 | 1,279.42 | 1,268 |
| 2024-11-11 | 1,563.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,310.10 | 3,103 |
| 2024-11-08 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,296.01 | 0 |
| 2024-11-07 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,296.01 | 51 |
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.