Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 1,520.00 | 1,570.00 | 1,520.00 | 1,570.00 | 1,301.81 | 18,305 |
| 2024-11-05 | 1,514.00 | 1,520.00 | 1,499.00 | 1,520.00 | 1,260.35 | 61,756 |
| 2024-11-04 | 1,499.00 | 1,523.00 | 1,499.00 | 1,523.00 | 1,262.84 | 55,838 |
| 2024-10-31 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,243.77 | 1,500 |
| 2024-10-30 | 1,472.00 | 1,500.00 | 1,455.00 | 1,500.00 | 1,243.77 | 1,222 |
| 2024-10-29 | 1,510.00 | 1,512.00 | 1,455.00 | 1,455.00 | 1,206.46 | 4,234 |
| 2024-10-25 | 1,503.00 | 1,553.00 | 1,503.00 | 1,503.00 | 1,246.26 | 1,730 |
| 2024-10-24 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,243.77 | 363 |
| 2024-10-23 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 1,321.71 | 2,000 |
| 2024-10-22 | 1,659.00 | 1,679.00 | 1,608.00 | 1,608.00 | 1,275.21 | 5,661 |
| 2024-10-21 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,260.93 | 2,000 |
| 2024-10-18 | 1,570.00 | 1,630.00 | 1,570.00 | 1,590.00 | 1,260.93 | 16,010 |
| 2024-10-17 | 1,570.00 | 1,590.00 | 1,570.00 | 1,590.00 | 1,260.93 | 3,100 |
| 2024-10-16 | 1,554.00 | 1,580.00 | 1,554.00 | 1,580.00 | 1,253.00 | 5,500 |
| 2024-10-14 | 1,627.00 | 1,627.00 | 1,620.00 | 1,625.00 | 1,288.69 | 990 |
| 2024-10-11 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,267.28 | 331 |
| 2024-10-10 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,267.28 | 3,073 |
| 2024-10-08 | 1,575.00 | 1,600.00 | 1,575.00 | 1,598.00 | 1,267.28 | 2,044 |
| 2024-10-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,268.87 | 6,900 |
| 2024-10-04 | 1,629.00 | 1,629.00 | 1,600.00 | 1,600.00 | 1,268.87 | 459 |
| 2024-10-03 | 1,456.00 | 1,629.00 | 1,456.00 | 1,629.00 | 1,291.86 | 23,904 |
| 2024-10-02 | 1,476.00 | 1,525.00 | 1,476.00 | 1,525.00 | 1,209.39 | 386 |
| 2024-10-01 | 1,494.00 | 1,500.00 | 1,494.00 | 1,495.00 | 1,185.60 | 13,080 |
| 2024-09-30 | 1,442.00 | 1,496.00 | 1,442.00 | 1,495.00 | 1,185.60 | 43,565 |
| 2024-09-27 | 1,401.00 | 1,425.00 | 1,401.00 | 1,425.00 | 1,130.08 | 18,897 |
| 2024-09-25 | 1,344.00 | 1,370.00 | 1,344.00 | 1,370.00 | 1,086.47 | 4,715 |
| 2024-09-23 | 1,340.00 | 1,384.00 | 1,340.00 | 1,384.00 | 1,097.57 | 388 |
| 2024-09-20 | 1,334.00 | 1,335.00 | 1,334.00 | 1,335.00 | 1,058.71 | 13,475 |
| 2024-09-19 | 1,374.00 | 1,374.00 | 1,335.00 | 1,335.00 | 1,058.71 | 12,825 |
| 2024-09-18 | 1,336.00 | 1,384.00 | 1,336.00 | 1,384.00 | 1,097.57 | 6,043 |
| 2024-09-17 | 1,370.00 | 1,370.00 | 1,335.00 | 1,335.00 | 1,058.71 | 10,297 |
| 2024-09-16 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,086.47 | 15,959 |
| 2024-09-13 | 1,306.00 | 1,370.00 | 1,306.00 | 1,370.00 | 1,086.47 | 7,500 |
| 2024-09-12 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,109.46 | 0 |
| 2024-09-10 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,109.46 | 285 |
| 2024-09-06 | 1,300.00 | 1,330.00 | 1,300.00 | 1,320.00 | 1,046.81 | 840,460 |
| 2024-09-05 | 1,360.00 | 1,360.00 | 1,300.00 | 1,300.00 | 1,030.95 | 195,340 |
| 2024-09-04 | 1,361.00 | 1,361.00 | 1,361.00 | 1,361.00 | 1,079.33 | 2,090 |
| 2024-09-03 | 1,361.00 | 1,430.00 | 1,361.00 | 1,430.00 | 1,134.05 | 263 |
| 2024-09-02 | 1,362.00 | 1,430.00 | 1,362.00 | 1,430.00 | 1,134.05 | 209 |
| 2024-08-30 | 1,356.00 | 1,439.00 | 1,356.00 | 1,362.00 | 1,080.12 | 1,498 |
| 2024-08-29 | 1,440.00 | 1,440.00 | 1,385.00 | 1,385.00 | 1,098.36 | 16,811 |
| 2024-08-28 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,118.98 | 4,003 |
| 2024-08-27 | 1,416.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1,122.95 | 735 |
| 2024-08-26 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,181.63 | 2,000 |
| 2024-08-21 | 1,381.00 | 1,495.00 | 1,381.00 | 1,495.00 | 1,185.60 | 3,683 |
| 2024-08-20 | 1,357.00 | 1,360.00 | 1,356.00 | 1,360.00 | 1,078.54 | 10,073 |
| 2024-08-19 | 1,399.00 | 1,399.00 | 1,356.00 | 1,356.00 | 1,075.36 | 8,415 |
| 2024-08-16 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,188.77 | 400 |
| 2024-08-13 | 1,341.00 | 1,449.00 | 1,341.00 | 1,449.00 | 1,149.12 | 1,540 |
| 2024-08-12 | 1,340.00 | 1,350.00 | 1,340.00 | 1,341.00 | 1,063.47 | 1,594 |
| 2024-08-08 | 1,351.00 | 1,351.00 | 1,340.00 | 1,340.00 | 1,062.67 | 16,100 |
| 2024-08-07 | 1,350.00 | 1,499.00 | 1,340.00 | 1,350.00 | 1,070.60 | 14,694 |
| 2024-08-05 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,070.60 | 10,206 |
| 2024-08-02 | 1,375.00 | 1,589.00 | 1,350.00 | 1,350.00 | 1,070.60 | 14,781 |
| 2024-08-01 | 1,440.00 | 1,440.00 | 1,375.00 | 1,377.00 | 1,092.02 | 5,000 |
| 2024-07-31 | 1,445.00 | 1,445.00 | 1,410.00 | 1,416.00 | 1,122.95 | 12,800 |
| 2024-07-30 | 1,350.00 | 1,440.00 | 1,350.00 | 1,440.00 | 1,141.98 | 41,222 |
| 2024-07-29 | 1,381.00 | 1,410.00 | 1,372.00 | 1,372.00 | 1,088.05 | 65,649 |
| 2024-07-26 | 1,428.00 | 1,497.00 | 1,390.00 | 1,497.00 | 1,187.18 | 5,888 |
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.