Alphamin Resources Corporation CDR (CAD Hedged) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 2,000 |
| 2026-10-15 | 1,799.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,795.00 | 12,550 |
| 2026-10-14 | 1,750.00 | 1,839.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,850 |
| 2026-10-13 | 1,810.00 | 1,810.00 | 1,750.00 | 1,750.00 | 1,750.00 | 5,619 |
| 2026-10-12 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 4,693 |
| 2026-10-09 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 5,600 |
| 2026-10-08 | 1,750.00 | 1,750.00 | 1,712.00 | 1,712.00 | 1,712.00 | 45,200 |
| 2026-10-07 | 1,839.00 | 1,839.00 | 1,748.00 | 1,750.00 | 1,750.00 | 32,644 |
| 2026-10-06 | 1,732.00 | 1,732.00 | 1,681.00 | 1,700.00 | 1,700.00 | 42,043 |
| 2026-10-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 32,227 |
| 2026-10-01 | 1,651.00 | 1,664.00 | 1,650.00 | 1,664.00 | 1,664.00 | 8,305 |
| 2026-09-30 | 1,690.00 | 1,700.00 | 1,650.00 | 1,700.00 | 1,700.00 | 25,963 |
| 2026-09-29 | 1,738.00 | 1,738.00 | 1,670.00 | 1,670.00 | 1,670.00 | 17,400 |
| 2026-09-28 | 1,700.00 | 1,729.00 | 1,653.00 | 1,653.00 | 1,653.00 | 14,863 |
| 2026-09-25 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 100 |
| 2026-09-22 | 1,670.00 | 1,670.00 | 1,653.00 | 1,653.00 | 1,653.00 | 2,387 |
| 2026-09-21 | 1,695.00 | 1,784.00 | 1,690.00 | 1,690.00 | 1,690.00 | 5,981 |
| 2026-09-17 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 2,400 |
| 2026-09-16 | 1,673.00 | 1,673.00 | 1,670.00 | 1,670.00 | 1,670.00 | 26,745 |
| 2026-09-15 | 1,702.00 | 1,799.00 | 1,701.00 | 1,799.00 | 1,799.00 | 6,751 |
| 2026-09-14 | 1,810.00 | 1,810.00 | 1,720.00 | 1,790.00 | 1,790.00 | 8,772 |
| 2026-09-11 | 1,725.00 | 1,835.00 | 1,725.00 | 1,835.00 | 1,835.00 | 2,955 |
| 2026-09-10 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,000 |
| 2026-09-08 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,830.00 | 30,827 |
| 2026-09-04 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 165 |
| 2026-09-03 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 1,313 |
| 2026-09-02 | 1,830.00 | 1,835.00 | 1,830.00 | 1,835.00 | 1,835.00 | 10,561 |
| 2026-09-01 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 101 |
| 2026-08-31 | 1,820.00 | 1,835.00 | 1,810.00 | 1,835.00 | 1,835.00 | 20,336 |
| 2026-08-28 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 51,400 |
| 2026-08-27 | 1,808.00 | 1,845.00 | 1,808.00 | 1,810.00 | 1,810.00 | 38,700 |
| 2026-08-26 | 1,799.00 | 1,845.00 | 1,799.00 | 1,810.00 | 1,810.00 | 99,050 |
| 2026-08-25 | 1,750.00 | 1,800.00 | 1,730.00 | 1,789.00 | 1,789.00 | 17,983 |
| 2026-08-24 | 1,738.00 | 1,799.00 | 1,730.00 | 1,730.00 | 1,730.00 | 11,857 |
| 2026-08-21 | 1,798.00 | 1,798.00 | 1,717.00 | 1,738.00 | 1,738.00 | 16,527 |
| 2026-08-20 | 1,759.00 | 1,798.00 | 1,759.00 | 1,798.00 | 1,798.00 | 7,071 |
| 2026-08-19 | 1,800.00 | 1,800.00 | 1,751.00 | 1,751.00 | 1,751.00 | 20,381 |
| 2026-08-18 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 607 |
| 2026-08-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10,000 |
| 2026-08-14 | 1,750.00 | 1,820.00 | 1,750.00 | 1,820.00 | 1,820.00 | 3,811 |
| 2026-08-13 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 200 |
| 2026-08-12 | 1,802.00 | 1,805.00 | 1,802.00 | 1,805.00 | 1,805.00 | 10,600 |
| 2026-08-11 | 1,800.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,800.00 | 198,705 |
| 2026-08-07 | 1,748.00 | 1,800.00 | 1,747.00 | 1,779.00 | 1,779.00 | 236,240 |
| 2026-08-06 | 1,725.00 | 1,725.00 | 1,707.00 | 1,707.00 | 1,707.00 | 3,362 |
| 2026-08-05 | 1,720.00 | 1,725.00 | 1,707.00 | 1,707.00 | 1,707.00 | 23,442 |
| 2026-08-04 | 1,720.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,705.00 | 5,493 |
| 2026-08-03 | 1,720.00 | 1,720.00 | 1,671.00 | 1,720.00 | 1,720.00 | 80,500 |
| 2026-07-31 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 1,200 |
| 2026-07-30 | 1,739.00 | 1,739.00 | 1,730.00 | 1,730.00 | 1,730.00 | 576 |
| 2026-07-28 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 6,859 |
| 2026-07-24 | 1,671.00 | 1,671.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,072 |
| 2026-07-23 | 1,685.00 | 1,686.00 | 1,671.00 | 1,673.00 | 1,673.00 | 22,050 |
| 2026-07-22 | 1,671.00 | 1,671.00 | 1,670.00 | 1,670.00 | 1,670.00 | 12,150 |
| 2026-07-21 | 1,651.00 | 1,720.00 | 1,651.00 | 1,670.00 | 1,670.00 | 23,247 |
| 2026-07-20 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 8,600 |
| 2026-07-17 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 122,110 |
| 2026-07-16 | 1,716.00 | 1,716.00 | 1,655.00 | 1,670.00 | 1,670.00 | 57,544 |
| 2026-07-15 | 1,721.00 | 1,721.00 | 1,688.00 | 1,688.00 | 1,688.00 | 4,100 |
| 2026-07-14 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 1,052 |
Page 1 of 18 · 1,070 trading daysOlder →
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.