Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Delayed Quote CAD

Alliance Mining Corp. (ALM.V)

Compare
0.2900
+0.0800
+(38.10%)
At close: April 10 at 1:09:49 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.27000.29000.27000.29000.290038,000
Apr 9, 20250.21000.21000.21000.21000.210018,000
Apr 8, 20250.22000.22000.22000.22000.2200-
Apr 7, 20250.22000.22000.22000.22000.22009,000
Apr 4, 20250.21000.21000.21000.21000.2100-
Apr 3, 20250.21000.21000.21000.21000.210010,000
Apr 2, 20250.22000.22000.22000.22000.2200-
Apr 1, 20250.22000.22000.22000.22000.22001,000
Mar 31, 20250.21000.21000.21000.21000.2100107,500
Mar 28, 20250.16000.16000.16000.16000.1600-
Mar 27, 20250.16000.16000.16000.16000.1600-
Mar 26, 20250.16000.16000.16000.16000.1600-
Mar 25, 20250.16000.16000.16000.16000.1600-
Mar 24, 20250.16000.16000.16000.16000.1600-
Mar 21, 20250.16000.16000.16000.16000.1600-
Mar 20, 20250.16000.16000.16000.16000.1600-
Mar 19, 20250.16000.16000.16000.16000.16005,000
Mar 18, 20250.16000.16000.16000.16000.160020,000
Mar 17, 20250.10000.10000.10000.10000.1000-
Mar 14, 20250.10000.10000.10000.10000.1000500
Mar 13, 20250.20000.20000.20000.20000.2000-
Mar 12, 20250.20000.20000.20000.20000.2000-
Mar 11, 20250.20000.20000.20000.20000.200020,000
Mar 10, 20250.22000.22000.22000.22000.2200-
Mar 7, 20250.22000.22000.22000.22000.2200-
Mar 6, 20250.22000.22000.22000.22000.2200-
Mar 5, 20250.22000.22000.22000.22000.22003,000
Mar 4, 20250.22000.22000.22000.22000.2200-
Mar 3, 20250.22000.22000.22000.22000.22002,700
Feb 28, 20250.27000.28000.27000.28000.28002,800
Feb 27, 20250.22000.22000.22000.22000.220040,000
Feb 26, 20250.21000.21000.21000.21000.2100-
Feb 25, 20250.21000.21000.21000.21000.2100-
Feb 24, 20250.20000.21000.20000.21000.21002,500
Feb 21, 20250.20000.20000.20000.20000.200013,700
Feb 20, 20250.20000.20000.20000.20000.2000-
Feb 19, 20250.20000.20000.20000.20000.2000-
Feb 18, 20250.20000.20000.20000.20000.2000-
Feb 14, 20250.20000.20000.20000.20000.20003,500
Feb 13, 20250.20000.20000.20000.20000.2000500
Feb 12, 20250.18000.18000.18000.18000.18005,000
Feb 11, 20250.21000.21000.21000.21000.2100500
Feb 10, 20250.14000.14000.14000.14000.1400-
Feb 7, 20250.14000.14000.14000.14000.1400-
Feb 6, 20250.14000.14000.14000.14000.1400-
Feb 5, 20250.15000.15000.14000.14000.140040,000
Feb 4, 20250.09000.09000.09000.09000.0900-
Feb 3, 20250.09000.09000.09000.09000.0900-
Jan 31, 20250.09000.09000.09000.09000.0900-
Jan 30, 20250.09000.09000.09000.09000.0900-
Jan 29, 20250.09000.09000.09000.09000.0900-
Jan 28, 20250.09000.09000.09000.09000.0900-
Jan 27, 20250.09000.09000.09000.09000.0900-
Jan 24, 20250.09000.09000.09000.09000.0900-
Jan 23, 20250.09000.09000.09000.09000.0900-
Jan 22, 20250.09000.09000.09000.09000.0900-
Jan 21, 20250.09000.09000.09000.09000.09001,000
Jan 20, 20250.09000.09000.09000.09000.0900-
Jan 17, 20250.09000.09000.09000.09000.0900-
Jan 16, 20250.09000.09000.09000.09000.0900-
Jan 15, 20250.09000.09000.09000.09000.0900-
Jan 14, 20250.09000.09000.09000.09000.0900-
Jan 13, 20250.09000.09000.09000.09000.0900-
Jan 10, 20250.09000.09000.09000.09000.0900-
Jan 9, 20250.09000.09000.09000.09000.0900-
Jan 8, 20250.09000.09000.09000.09000.0900-
Jan 7, 20250.09000.09000.09000.09000.0900-
Jan 6, 20250.09000.09000.09000.09000.0900-
Jan 3, 20250.09000.09000.09000.09000.0900-
Jan 2, 20250.09000.09000.09000.09000.0900-
Dec 31, 20240.09000.09000.09000.09000.0900-
Dec 30, 20240.09000.09000.09000.09000.0900-
Dec 27, 20240.09000.09000.09000.09000.0900-
Dec 24, 20240.09000.09000.09000.09000.0900-
Dec 23, 20240.09000.09000.09000.09000.0900-
Dec 20, 20240.09000.09000.09000.09000.0900-
Dec 19, 20240.09000.09000.09000.09000.0900-
Dec 18, 20240.09000.09000.09000.09000.0900-
Dec 17, 20240.09000.09000.09000.09000.0900-
Dec 16, 20240.09000.09000.09000.09000.0900-
Dec 13, 20240.09000.09000.09000.09000.0900-
Dec 12, 20240.09000.09000.09000.09000.0900-
Dec 11, 20240.09000.09000.09000.09000.0900500
Dec 10, 20240.14000.14000.14000.14000.1400-
Dec 9, 20240.14000.14000.14000.14000.1400-
Dec 6, 20240.14000.14000.14000.14000.140013,500
Dec 5, 20240.14000.14000.14000.14000.1400-
Dec 4, 20240.14000.14000.14000.14000.14001,500
Dec 3, 20240.14000.14000.14000.14000.1400-
Dec 2, 20240.14000.14000.14000.14000.1400-
Nov 29, 20240.14000.14000.14000.14000.1400-
Nov 28, 20240.14000.14000.14000.14000.140077,500
Nov 27, 20240.20000.20000.20000.20000.2000-
Nov 26, 20240.20000.20000.20000.20000.2000-
Nov 25, 20240.20000.20000.20000.20000.2000-
Nov 22, 20240.20000.20000.20000.20000.2000-
Nov 21, 20240.20000.20000.20000.20000.2000-
Nov 20, 20240.20000.20000.20000.20000.2000-
Nov 19, 20240.20000.20000.20000.20000.2000-
Nov 18, 20240.20000.20000.20000.20000.2000-
Nov 15, 20240.20000.20000.20000.20000.20002,500
Nov 14, 20240.20000.20000.20000.20000.2000-
Nov 13, 20240.20000.20000.20000.20000.2000500
Nov 12, 20240.17000.17000.17000.17000.1700-
Nov 11, 20240.17000.17000.17000.17000.1700-
Nov 8, 20240.14000.17000.14000.17000.170060,500
Nov 7, 20240.14000.14000.14000.14000.14004,500
Nov 6, 20240.14000.14000.14000.14000.14004,000
Nov 5, 20240.09000.09000.09000.09000.0900-
Nov 4, 20240.09000.09000.09000.09000.0900-
Nov 1, 20240.09000.09000.09000.09000.0900-
Oct 31, 20240.09000.09000.09000.09000.0900-
Oct 30, 20240.09000.09000.09000.09000.0900-
Oct 29, 20240.09000.09000.09000.09000.0900-
Oct 28, 20240.09000.09000.09000.09000.0900-
Oct 25, 20240.09000.09000.09000.09000.0900-
Oct 24, 20240.09000.09000.09000.09000.0900-
Oct 23, 20240.09000.09000.09000.09000.0900-
Oct 22, 20240.09000.09000.09000.09000.0900-
Oct 21, 20240.09000.09000.09000.09000.0900-
Oct 18, 20240.09000.09000.09000.09000.09001,000
Oct 17, 20240.09000.09000.09000.09000.090011,000
Oct 16, 20240.07000.07000.07000.07000.0700-
Oct 15, 20240.07000.07000.07000.07000.0700-
Oct 11, 20240.07000.07000.07000.07000.0700-
Oct 10, 20240.07000.07000.07000.07000.07007,000
Oct 9, 20240.07000.07000.07000.07000.0700-
Oct 8, 20240.07000.07000.07000.07000.0700-
Oct 7, 20240.07000.07000.07000.07000.0700-
Oct 4, 20240.07000.07000.07000.07000.0700-
Oct 3, 20240.07000.07000.07000.07000.07002,000
Oct 2, 20240.09000.09000.09000.09000.0900-
Oct 1, 20240.09000.09000.09000.09000.0900-
Sep 30, 20240.09000.09000.09000.09000.0900-
Sep 27, 20240.09000.09000.09000.09000.0900-
Sep 26, 20240.09000.09000.09000.09000.0900-
Sep 25, 20240.09000.09000.09000.09000.0900-
Sep 24, 20240.09000.09000.09000.09000.0900-
Sep 23, 20240.09000.09000.09000.09000.0900-
Sep 20, 20240.09000.09000.09000.09000.0900-
Sep 19, 20240.09000.09000.09000.09000.0900-
Sep 18, 20240.09000.09000.09000.09000.0900-
Sep 17, 20240.09000.09000.09000.09000.0900-
Sep 16, 20240.09000.09000.09000.09000.0900-
Sep 13, 20240.09000.09000.09000.09000.0900-
Sep 12, 20240.09000.09000.09000.09000.0900-
Sep 11, 20240.09000.09000.09000.09000.0900-
Sep 10, 20240.09000.09000.09000.09000.09004,000
Sep 9, 20240.08000.08000.08000.08000.0800-
Sep 6, 20240.08000.08000.08000.08000.0800-
Sep 5, 20240.08000.08000.08000.08000.0800-
Sep 4, 20240.08000.08000.08000.08000.0800-
Sep 3, 20240.08000.08000.08000.08000.0800-
Aug 30, 20240.08000.08000.08000.08000.0800-
Aug 29, 20240.08000.08000.08000.08000.0800-
Aug 28, 20240.08000.08000.08000.08000.0800-
Aug 27, 20240.08000.08000.08000.08000.0800-
Aug 26, 20240.08000.08000.08000.08000.08002,000
Aug 23, 20240.07000.07000.07000.07000.0700-
Aug 22, 20240.07000.07000.07000.07000.0700-
Aug 21, 20240.07000.07000.07000.07000.0700-
Aug 20, 20240.07000.07000.07000.07000.0700-
Aug 19, 20240.07000.07000.07000.07000.0700-
Aug 16, 20240.07000.07000.07000.07000.0700-
Aug 15, 20240.07000.07000.07000.07000.0700-
Aug 14, 20240.07000.07000.07000.07000.0700-
Aug 13, 20240.07000.07000.07000.07000.0700-
Aug 12, 20240.07000.07000.07000.07000.070030,000
Aug 9, 20240.09000.09000.09000.09000.0900-
Aug 8, 20240.09000.09000.09000.09000.0900-
Aug 7, 20240.09000.09000.09000.09000.0900400
Aug 6, 20240.09000.09000.09000.09000.0900-
Aug 2, 20240.09000.09000.09000.09000.0900-
Aug 1, 20240.09000.09000.09000.09000.0900-
Jul 31, 20240.09000.09000.09000.09000.0900-
Jul 30, 20240.09000.09000.09000.09000.0900-
Jul 29, 20240.09000.09000.09000.09000.0900-
Jul 26, 20240.09000.09000.09000.09000.0900-
Jul 25, 20240.09000.09000.09000.09000.0900-
Jul 24, 20240.09000.09000.09000.09000.0900-
Jul 23, 20240.09000.09000.09000.09000.0900-
Jul 22, 20240.09000.09000.09000.09000.0900-
Jul 19, 20240.09000.09000.09000.09000.0900-
Jul 18, 20240.09000.09000.09000.09000.0900-
Jul 17, 20240.09000.09000.09000.09000.0900-
Jul 16, 20240.09000.09000.09000.09000.0900-
Jul 15, 20240.09000.09000.09000.09000.0900-
Jul 12, 20240.09000.09000.09000.09000.0900-
Jul 11, 20240.09000.09000.09000.09000.0900-
Jul 10, 20240.09000.09000.09000.09000.0900-
Jul 9, 20240.09000.09000.09000.09000.0900-
Jul 8, 20240.09000.09000.09000.09000.0900-
Jul 5, 20240.09000.09000.09000.09000.0900-
Jul 4, 20240.09000.09000.09000.09000.0900-
Jul 3, 20240.09000.09000.09000.09000.0900-
Jul 2, 20240.09000.09000.09000.09000.0900-
Jun 28, 20240.09000.09000.09000.09000.09004,000
Jun 27, 20240.08000.08000.08000.08000.080016,000
Jun 26, 20240.10000.10000.10000.10000.1000-
Jun 25, 20240.10000.10000.10000.10000.1000-
Jun 24, 20240.10000.10000.10000.10000.10004,000
Jun 21, 20240.08000.08000.08000.08000.0800-
Jun 20, 20240.08000.08000.08000.08000.0800-
Jun 19, 20240.08000.08000.08000.08000.0800-
Jun 18, 20240.08000.08000.08000.08000.0800-
Jun 17, 20240.10000.10000.08000.08000.080026,000
Jun 14, 20240.10000.10000.10000.10000.1000-
Jun 13, 20240.10000.10000.10000.10000.1000-
Jun 12, 20240.10000.10000.10000.10000.1000-
Jun 11, 20240.09000.10000.09000.10000.100033,000
Jun 10, 20240.09000.09000.09000.09000.0900-
Jun 7, 20240.09000.09000.09000.09000.0900-
Jun 6, 20240.09000.09000.09000.09000.0900-
Jun 5, 20240.09000.09000.09000.09000.0900-
Jun 4, 20240.09000.09000.09000.09000.0900-
Jun 3, 20240.09000.09000.09000.09000.0900-
May 31, 20240.09000.09000.09000.09000.0900-
May 30, 20240.09000.09000.09000.09000.0900-
May 29, 20240.09000.09000.09000.09000.0900-
May 28, 20240.09000.09000.09000.09000.0900500
May 27, 20240.10000.10000.10000.10000.1000-
May 24, 20240.10000.10000.10000.10000.1000-
May 23, 20240.10000.10000.10000.10000.1000-
May 22, 20240.10000.10000.10000.10000.1000-
May 21, 20240.10000.10000.10000.10000.100013,000
May 17, 20240.10000.10000.10000.10000.1000-
May 16, 20240.10000.10000.10000.10000.1000-
May 15, 20240.10000.10000.10000.10000.1000-
May 14, 20240.10000.10000.10000.10000.1000-
May 13, 20240.10000.10000.10000.10000.1000-
May 10, 20240.10000.10000.10000.10000.1000-
May 9, 20240.10000.10000.10000.10000.1000-
May 8, 20240.10000.10000.10000.10000.100027,000
May 7, 20240.14000.14000.14000.14000.1400-
May 6, 20240.14000.14000.14000.14000.1400-
May 3, 20240.14000.14000.14000.14000.1400-
May 2, 20240.14000.14000.14000.14000.1400-
May 1, 20240.14000.14000.14000.14000.1400-
Apr 30, 20240.14000.14000.14000.14000.1400-
Apr 29, 20240.14000.14000.14000.14000.1400-
Apr 26, 20240.14000.14000.14000.14000.1400-
Apr 25, 20240.14000.14000.14000.14000.1400-
Apr 24, 20240.14000.14000.14000.14000.1400-
Apr 23, 20240.14000.14000.14000.14000.1400-
Apr 22, 20240.14000.14000.14000.14000.1400-
Apr 19, 20240.14000.14000.14000.14000.1400-
Apr 18, 20240.14000.14000.14000.14000.1400-
Apr 17, 20240.14000.14000.14000.14000.1400-
Apr 16, 20240.14000.14000.14000.14000.1400-
Apr 15, 20240.14000.14000.14000.14000.1400-
Apr 12, 20240.14000.14000.14000.14000.1400-
Apr 11, 20240.14000.14000.14000.14000.1400-
Apr 10, 20240.14000.14000.14000.14000.1400-

Related Tickers

EVGDQ
0.0607
0.00%
 
AUMB.V 1911 Gold Corporation
0.2300
+12.20%
 
RBX.V Robex Resources Inc.
3.0000
0.00%
 
MND.TO Mandalay Resources Corporation
4.9100
+0.41%
 
MAU.V Montage Gold Corp.
3.5500
+6.29%
 
WPM.TO Wheaton Precious Metals Corp.
108.92
+3.37%
 
ABX.TO Barrick Gold Corporation
26.89
+1.36%
 
AEM Agnico Eagle Mines Limited
111.55
+5.43%