Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 1,450.00 | 1,500.00 | 1,450.00 | 1,500.00 | 1,189.56 | 2,659 |
| 2024-07-22 | 1,451.00 | 1,550.00 | 1,451.00 | 1,500.00 | 1,189.56 | 17,094 |
| 2024-07-16 | 1,560.00 | 1,560.00 | 1,509.00 | 1,548.00 | 1,227.63 | 1,637 |
| 2024-07-15 | 1,381.00 | 1,560.00 | 1,381.00 | 1,560.00 | 1,237.14 | 2,800 |
| 2024-07-10 | 1,549.00 | 1,550.00 | 1,530.00 | 1,550.00 | 1,229.21 | 10,767 |
| 2024-07-09 | 1,510.00 | 1,510.00 | 1,473.00 | 1,485.00 | 1,177.67 | 891 |
| 2024-07-08 | 1,480.00 | 1,480.00 | 1,466.00 | 1,466.00 | 1,162.60 | 5,890 |
| 2024-07-05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,229.21 | 24 |
| 2024-07-04 | 1,500.00 | 1,533.00 | 1,480.00 | 1,533.00 | 1,215.73 | 16,986 |
| 2024-07-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,189.56 | 5,400 |
| 2024-07-02 | 1,351.00 | 1,500.00 | 1,351.00 | 1,500.00 | 1,189.56 | 9,596 |
| 2024-07-01 | 1,444.00 | 1,600.00 | 1,444.00 | 1,600.00 | 1,268.87 | 34,177 |
| 2024-06-27 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,147.53 | 3,020 |
| 2024-06-26 | 1,394.00 | 1,394.00 | 1,394.00 | 1,394.00 | 1,105.50 | 2,900 |
| 2024-06-25 | 1,447.00 | 1,447.00 | 1,393.00 | 1,393.00 | 1,104.71 | 6,264 |
| 2024-06-24 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,147.53 | 4,500 |
| 2024-06-21 | 1,396.00 | 1,396.00 | 1,390.00 | 1,390.00 | 1,102.33 | 12,541 |
| 2024-06-20 | 1,415.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,149.91 | 4,455 |
| 2024-06-19 | 1,391.00 | 1,470.00 | 1,390.00 | 1,470.00 | 1,165.77 | 7,747 |
| 2024-06-18 | 1,393.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,102.33 | 63,535 |
| 2024-06-12 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,189.56 | 1,015 |
| 2024-06-11 | 1,400.00 | 1,450.00 | 1,357.00 | 1,450.00 | 1,149.91 | 9,243 |
| 2024-06-10 | 1,446.00 | 1,446.00 | 1,403.00 | 1,403.00 | 1,112.64 | 60,590 |
| 2024-06-04 | 1,573.00 | 1,573.00 | 1,546.00 | 1,546.00 | 1,226.04 | 229 |
| 2024-06-03 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,213.35 | 1,639 |
| 2024-05-31 | 1,530.00 | 1,530.00 | 1,446.00 | 1,530.00 | 1,213.35 | 37,425 |
| 2024-05-30 | 1,550.00 | 1,550.00 | 1,524.00 | 1,544.00 | 1,224.45 | 9,032 |
| 2024-05-28 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 1,206.21 | 4,000 |
| 2024-05-27 | 1,443.00 | 1,520.00 | 1,443.00 | 1,520.00 | 1,205.42 | 6,204 |
| 2024-05-24 | 1,480.00 | 1,519.00 | 1,480.00 | 1,519.00 | 1,204.63 | 78 |
| 2024-05-23 | 1,402.00 | 1,520.00 | 1,402.00 | 1,520.00 | 1,205.42 | 3,713 |
| 2024-05-22 | 1,520.00 | 1,520.00 | 1,426.00 | 1,426.00 | 1,130.88 | 16,446 |
| 2024-05-20 | 1,520.00 | 1,520.00 | 1,500.00 | 1,509.00 | 1,196.70 | 10,808 |
| 2024-05-17 | 1,550.00 | 1,550.00 | 1,506.00 | 1,520.00 | 1,205.42 | 16,151 |
| 2024-05-16 | 1,540.00 | 1,618.00 | 1,540.00 | 1,541.00 | 1,222.08 | 10,120 |
| 2024-05-15 | 1,544.00 | 1,600.00 | 1,544.00 | 1,600.00 | 1,268.87 | 1,250 |
| 2024-05-14 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1,196.67 | 861 |
| 2024-05-13 | 1,632.00 | 1,632.00 | 1,631.00 | 1,631.00 | 1,264.09 | 12,377 |
| 2024-05-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,278.82 | 5,483 |
| 2024-05-09 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,278.82 | 3,032 |
| 2024-05-08 | 1,649.00 | 1,649.00 | 1,581.00 | 1,640.00 | 1,271.07 | 270 |
| 2024-05-07 | 1,645.00 | 1,649.00 | 1,600.00 | 1,600.00 | 1,240.07 | 1,858 |
| 2024-05-06 | 1,648.00 | 1,650.00 | 1,581.00 | 1,581.00 | 1,225.34 | 15,828 |
| 2024-05-03 | 1,596.00 | 1,648.00 | 1,596.00 | 1,648.00 | 1,277.27 | 302 |
| 2024-05-02 | 1,650.00 | 1,650.00 | 1,577.00 | 1,577.00 | 1,222.24 | 2,270 |
| 2024-04-30 | 1,639.00 | 1,643.00 | 1,639.00 | 1,639.00 | 1,270.29 | 3,398 |
| 2024-04-29 | 1,590.00 | 1,639.00 | 1,590.00 | 1,639.00 | 1,270.29 | 17,686 |
| 2024-04-26 | 1,589.00 | 1,590.00 | 1,558.00 | 1,589.00 | 1,231.54 | 2,959 |
| 2024-04-25 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,185.81 | 213 |
| 2024-04-24 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 1,163.34 | 2,743 |
| 2024-04-23 | 1,575.00 | 1,575.00 | 1,518.00 | 1,518.00 | 1,176.51 | 4,718 |
| 2024-04-22 | 1,645.00 | 1,650.00 | 1,638.00 | 1,638.00 | 1,269.52 | 12,808 |
| 2024-04-19 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,216.82 | 737 |
| 2024-04-18 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,201.32 | 2,000 |
| 2024-04-17 | 1,549.00 | 1,555.00 | 1,549.00 | 1,555.00 | 1,205.19 | 21,744 |
| 2024-04-16 | 1,510.00 | 1,541.00 | 1,432.00 | 1,503.00 | 1,164.89 | 2,229 |
| 2024-04-15 | 1,431.00 | 1,503.00 | 1,431.00 | 1,503.00 | 1,164.89 | 2,075 |
| 2024-04-12 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,239.29 | 2,415 |
| 2024-04-11 | 1,620.00 | 1,645.00 | 1,545.00 | 1,599.00 | 1,239.29 | 17,042 |
| 2024-04-10 | 1,620.00 | 1,650.00 | 1,576.00 | 1,576.00 | 1,221.47 | 8,700 |
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.