Alphamin Resources Corp (PK) (AFMJF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.064153 | 8.78808219178 | 0.73 | 0.812 | 0.72 | 228894 | 0.73841347 | CS |
| 4 | -0.006847 | -0.854806491885 | 0.801 | 0.82 | 0.72 | 218657 | 0.75653715 | CS |
| 12 | -0.085847 | -9.75534090909 | 0.88 | 0.953 | 0.72 | 224934 | 0.83085754 | CS |
| 26 | -0.000347 | -0.0436752674638 | 0.7945 | 0.96 | 0.676 | 194776 | 0.80837357 | CS |
| 52 | 0.122653 | 18.2655249442 | 0.6715 | 0.96 | 0.5642 | 250479 | 0.778783 | CS |
| 156 | 0.014153 | 1.81448717949 | 0.78 | 1.17 | 0.412 | 245739 | 0.73422407 | CS |
| 260 | 0.663153 | 506.223664122 | 0.131 | 1.17 | 0.0858 | 250964 | 0.66289766 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.794153 | -0.001447 | -0.18 | 0.812 | 0.812 | 0.781 | 26665 |
| 1735856700 | 0.7956 | 0.0506 | 6.79 | 0.75 | 0.799 | 0.75 | 48649 |
| 1735683960 | 0.745 | 0.008285 | 1.12 | 0.7282999 | 0.755 | 0.72 | 105987 |
| 1735597740 | 0.736715 | 0.003465 | 0.47 | 0.7339 | 0.74595 | 0.72404 | 129560 |
| 1735338000 | 0.73325 | -0.02125 | -2.82 | 0.73 | 0.7551 | 0.725 | 631378 |
| 1735252020 | 0.7544999 | 0.0169999 | 2.31 | 0.72 | 0.8199999 | 0.72 | 403676 |
| 1735078200 | 0.7375 | -0.0005 | -0.07 | 0.731 | 0.74042 | 0.726 | 51726 |
| 1734992400 | 0.738 | -0.0199 | -2.63 | 0.754492 | 0.77 | 0.7305 | 503078 |
| 1734733200 | 0.7579 | 0.0079 | 1.05 | 0.7399 | 0.768 | 0.7399 | 191926 |
| 1734646800 | 0.75 | 0 | 0.00 | 0.75 | 0.7609 | 0.7221 | 337106 |
| 1734560940 | 0.75 | -0.0258 | -3.33 | 0.759 | 0.7699 | 0.75 | 110323 |
| 1734474360 | 0.7758 | 0.0138 | 1.81 | 0.77 | 0.8149999 | 0.75 | 241703 |
| 1734388140 | 0.762 | -0.024 | -3.05 | 0.78655 | 0.78655 | 0.762 | 194240 |
| 1734128940 | 0.786 | -0.004 | -0.51 | 0.7863 | 0.7925 | 0.78139 | 91457 |
| 1734042480 | 0.79 | 0.01117 | 1.43 | 0.7865 | 0.7979 | 0.78 | 114518 |
| 1733955900 | 0.77883 | -0.00087 | -0.11 | 0.78 | 0.809 | 0.77844 | 191384 |
| 1733869200 | 0.7796999 | 0.0046999 | 0.61 | 0.77 | 0.7869 | 0.766 | 135506 |
| 1733782800 | 0.775 | -0.0077 | -0.98 | 0.78 | 0.784 | 0.76755 | 146385 |
| 1733523600 | 0.7826999 | -0.0173 | -2.16 | 0.801 | 0.801 | 0.776 | 307232 |
| 1733437500 | 0.8 | 0.0055 | 0.69 | 0.79 | 0.80128 | 0.79 | 104914 |
| 1733350980 | 0.7945 | -0.0055 | -0.69 | 0.8 | 0.8 | 0.785 | 304504 |
| 1733264700 | 0.8 | -0.015 | -1.84 | 0.8 | 0.8139999 | 0.795 | 93067 |
| 1733178180 | 0.8149999 | -0.015 | -1.81 | 0.829 | 0.829 | 0.8001 | 202641 |
| 1732918200 | 0.83 | -0.0145 | -1.72 | 0.83 | 0.833 | 0.8 | 109601 |
| 1732746540 | 0.8445 | -0.0006 | -0.07 | 0.838 | 0.851 | 0.8325 | 63242 |
| 1732660140 | 0.8451 | -0.0166 | -1.93 | 0.84505 | 0.84702 | 0.84 | 82415 |
| 1732573560 | 0.8617 | 0.0064 | 0.75 | 0.87 | 0.87 | 0.83703 | 179786 |
| 1732314000 | 0.8553 | 0.0173 | 2.06 | 0.845 | 0.86 | 0.84375 | 145764 |
| 1732227900 | 0.838 | -0.004 | -0.48 | 0.86 | 0.875 | 0.83 | 296129 |
| 1732141740 | 0.842 | -0.018 | -2.09 | 0.85 | 0.8609 | 0.84 | 169333 |
| 1732054800 | 0.86 | 0.006 | 0.70 | 0.85 | 0.875 | 0.85 | 91945 |
| 1731968640 | 0.854 | 0.0390001 | 4.79 | 0.8199999 | 0.8742 | 0.8149999 | 457974 |
| 1731709260 | 0.8149999 | -0.052 | -6.00 | 0.85 | 0.856 | 0.81 | 753604 |
| 1731622800 | 0.867 | 0.006 | 0.70 | 0.861 | 0.87725 | 0.8573 | 105901 |
| 1731536760 | 0.861 | -0.009 | -1.03 | 0.86 | 0.9065 | 0.86 | 137593 |
| 1731450480 | 0.87 | -0.01 | -1.14 | 0.89 | 0.89 | 0.87 | 282638 |
| 1731363600 | 0.88 | -0.031375 | -3.44 | 0.89 | 0.89 | 0.8656 | 105716 |
| 1731104400 | 0.911375 | 0.011375 | 1.26 | 0.9 | 0.91625 | 0.885 | 246458 |
| 1731018540 | 0.9 | 0.03 | 3.45 | 0.8696 | 0.91297 | 0.8696 | 118020 |
| 1730931600 | 0.87 | -0.0281 | -3.13 | 0.88 | 0.88126 | 0.856 | 203886 |
| 1730845680 | 0.8981 | 0.0291 | 3.35 | 0.89 | 0.9 | 0.877 | 294362 |
| 1730759160 | 0.869 | -0.0205 | -2.30 | 0.8999 | 0.9 | 0.861 | 116095 |
| 1730496420 | 0.8895 | 0.051 | 6.08 | 0.8584 | 0.892 | 0.8235 | 238449 |
| 1730409780 | 0.8385 | -0.0155 | -1.81 | 0.85 | 0.85 | 0.8232 | 255397 |
| 1730323500 | 0.854 | 0.0046 | 0.54 | 0.86 | 0.86 | 0.8441 | 257417 |
| 1730237280 | 0.8494 | 0.0194 | 2.34 | 0.835 | 0.8542 | 0.8162 | 246252 |
| 1730150880 | 0.83 | -0.0423 | -4.85 | 0.8562 | 0.89 | 0.8268 | 490769 |
| 1729891500 | 0.8723 | -0.0402 | -4.41 | 0.8933 | 0.8933 | 0.865 | 833310 |
| 1729805160 | 0.9125 | 0.0025 | 0.27 | 0.91 | 0.9291 | 0.8894 | 376940 |
| 1729718940 | 0.91 | -0.02 | -2.15 | 0.945 | 0.95 | 0.90205 | 187373 |
| 1729632300 | 0.93 | -0.0041 | -0.44 | 0.93975 | 0.9494 | 0.9205 | 293804 |
| 1729545600 | 0.9341 | 0.028336 | 3.13 | 0.911185 | 0.953 | 0.9 | 277611 |
| 1729286400 | 0.905764 | 0.016264 | 1.83 | 0.9 | 0.91 | 0.888 | 123273 |
| 1729200000 | 0.8895 | 0.0053 | 0.60 | 0.9 | 0.91 | 0.8895 | 80665 |
| 1729113960 | 0.8842 | -0.0036 | -0.41 | 0.9 | 0.915 | 0.8838 | 164647 |
| 1729027680 | 0.8878 | -0.0247 | -2.71 | 0.91 | 0.92 | 0.867 | 257586 |
| 1728941220 | 0.9125 | 0.00745 | 0.82 | 0.9 | 0.92 | 0.87 | 79544 |
| 1728681900 | 0.90505 | -0.01495 | -1.63 | 0.88 | 0.9225 | 0.88 | 56775 |
| 1728595560 | 0.92 | 0.05605 | 6.49 | 0.865 | 0.92 | 0.855 | 99345 |
| 1728508800 | 0.86395 | -0.02305 | -2.60 | 0.89 | 0.9 | 0.827 | 124613 |
| 1728422580 | 0.887 | -0.0211 | -2.32 | 0.89 | 0.89 | 0.854 | 154926 |
| 1728336000 | 0.9081 | -0.0219 | -2.35 | 0.9392 | 0.96 | 0.88 | 163521 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
