Alphamin Res historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	0.920	0.950	0.910	0.950	0.777	1,205,000
2025-05-15	0.930	0.960	0.920	0.930	0.761	1,859,800
2025-05-14	0.920	0.940	0.890	0.940	0.769	2,264,100
2025-05-13	0.890	0.930	0.890	0.920	0.752	1,440,600
2025-05-12	0.910	0.910	0.900	0.900	0.736	833,600
2025-05-09	0.900	0.910	0.900	0.910	0.744	554,600
2025-05-08	0.910	0.910	0.880	0.900	0.736	302,200
2025-05-07	0.930	0.930	0.900	0.930	0.761	294,000
2025-05-06	0.900	0.930	0.890	0.920	0.752	1,111,900
2025-05-05	0.900	0.920	0.880	0.920	0.752	240,100
2025-05-02	0.950	0.950	0.890	0.920	0.752	568,000
2025-05-01	0.890	0.920	0.880	0.910	0.744	242,000
2025-04-30	0.940	0.940	0.850	0.900	0.736	899,300
2025-04-29	0.940	0.960	0.920	0.920	0.752	659,000
2025-04-28	0.890	0.980	0.880	0.980	0.802	2,398,200
2025-04-25	0.850	0.900	0.840	0.880	0.720	2,210,400
2025-04-24	0.850	0.870	0.820	0.870	0.712	766,700
2025-04-23	0.800	0.850	0.770	0.830	0.679	3,390,800
2025-04-22	0.840	0.870	0.830	0.840	0.687	1,933,300
2025-04-21	0.860	0.860	0.820	0.840	0.687	1,539,300
2025-04-17	0.840	0.880	0.820	0.840	0.687	577,500
2025-04-16	0.840	0.850	0.800	0.830	0.679	1,250,800
2025-04-15	0.830	0.850	0.810	0.850	0.695	1,192,400
2025-04-14	0.840	0.850	0.720	0.850	0.695	2,514,300
2025-04-11	0.830	0.850	0.790	0.820	0.671	627,700
2025-04-10	0.770	0.860	0.770	0.840	0.687	1,717,300
2025-04-09	0.730	0.830	0.700	0.770	0.630	3,758,200
2025-04-08	0.550	0.610	0.550	0.600	0.491	1,233,500
2025-04-07	0.550	0.610	0.520	0.550	0.450	1,873,200
2025-04-04	0.530	0.590	0.500	0.550	0.450	1,793,700
2025-04-03	0.550	0.570	0.510	0.510	0.417	1,302,200
2025-04-02	0.500	0.570	0.500	0.560	0.458	786,500
2025-04-01	0.480	0.520	0.480	0.510	0.417	1,311,800
2025-03-31	0.500	0.500	0.470	0.490	0.401	904,000
2025-03-28	0.500	0.500	0.480	0.490	0.401	889,900
2025-03-27	0.470	0.490	0.470	0.480	0.393	588,500
2025-03-26	0.490	0.490	0.450	0.460	0.376	1,314,700
2025-03-25	0.520	0.530	0.460	0.470	0.384	2,831,900
2025-03-24	0.410	0.520	0.410	0.510	0.417	3,965,000
2025-03-21	0.470	0.490	0.420	0.450	0.368	3,517,000
2025-03-20	0.500	0.510	0.490	0.490	0.401	677,400
2025-03-19	0.530	0.570	0.520	0.520	0.425	2,295,100
2025-03-18	0.450	0.530	0.410	0.530	0.433	2,954,900
2025-03-17	0.550	0.550	0.450	0.470	0.384	3,372,200
2025-03-14	0.480	0.590	0.470	0.570	0.466	5,307,600
2025-03-13	0.500	0.560	0.430	0.460	0.376	9,804,700
2025-03-12	0.730	0.750	0.730	0.750	0.613	156,000
2025-03-11	0.770	0.770	0.720	0.730	0.597	732,500
2025-03-10	0.780	0.800	0.760	0.760	0.622	1,233,200
2025-03-07	0.780	0.800	0.770	0.800	0.654	484,400
2025-03-06	0.760	0.780	0.750	0.780	0.638	326,200
2025-03-05	0.700	0.770	0.700	0.770	0.630	1,549,300
2025-03-04	0.700	0.740	0.670	0.700	0.573	1,647,900
2025-03-03	0.770	0.770	0.700	0.700	0.573	494,400
2025-02-28	0.780	0.780	0.690	0.740	0.605	1,725,500
2025-02-27	0.760	0.770	0.740	0.770	0.630	498,300
2025-02-26	0.730	0.770	0.720	0.730	0.597	1,053,300
2025-02-25	0.750	0.770	0.710	0.720	0.589	992,400
2025-02-24	0.770	0.770	0.730	0.760	0.622	901,800
2025-02-21	0.750	0.800	0.750	0.780	0.638	1,435,100

← NewerPage 7 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.1300 MUR
2025-11-21	0.0400 MUR
2025-08-29	0.0700 MUR
2024-10-25	0.0600 MUR
2024-05-16	0.0300 MUR
2023-08-10	0.0300 MUR
2023-02-23	0.0300 MUR
2022-07-21	0.0300 MUR
2022-02-03	0.0300 MUR

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.