Canada markets closed

ALX Resources Corp. (AL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.12500.0000 (0.00%)
At close: 3:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 18, 20210.13000.13000.12000.13000.1300707,800
Oct. 15, 20210.12000.13000.12000.13000.1300380,100
Oct. 14, 20210.12000.12000.11000.12000.1200362,700
Oct. 13, 20210.12000.12000.10000.11000.11001,001,000
Oct. 12, 20210.11000.12000.11000.12000.1200135,900
Oct. 08, 20210.12000.12000.11000.11000.1100288,600
Oct. 07, 20210.10000.12000.10000.12000.1200171,000
Oct. 06, 20210.12000.12000.10000.11000.1100779,500
Oct. 05, 20210.12000.12000.12000.12000.1200206,500
Oct. 04, 20210.12000.12000.11000.12000.1200475,100
Oct. 01, 20210.12000.12000.11000.12000.1200248,500
Sep. 30, 20210.11000.11000.10000.11000.1100133,400
Sep. 29, 20210.11000.11000.10000.11000.110050,500
Sep. 28, 20210.12000.12000.10000.10000.1000270,800
Sep. 27, 20210.10000.12000.10000.12000.1200674,200
Sep. 24, 20210.10000.11000.09000.11000.1100175,000
Sep. 23, 20210.09000.11000.09000.10000.1000473,900
Sep. 22, 20210.10000.10000.09000.09000.0900180,200
Sep. 21, 20210.09000.10000.09000.10000.1000515,200
Sep. 20, 20210.10000.10000.09000.09000.0900569,900
Sep. 17, 20210.12000.12000.10000.10000.1000738,800
Sep. 16, 20210.11000.13000.11000.12000.12001,186,400
Sep. 15, 20210.10000.11000.10000.11000.1100844,300
Sep. 14, 20210.11000.11000.10000.10000.1000473,000
Sep. 13, 20210.10000.11000.10000.10000.10002,701,300
Sep. 10, 20210.08000.09000.08000.09000.0900626,100
Sep. 09, 20210.09000.09000.08000.08000.0800156,700
Sep. 08, 20210.09000.09000.09000.09000.0900224,800
Sep. 07, 20210.09000.09000.09000.09000.0900331,600
Sep. 03, 20210.08000.09000.08000.09000.0900684,000
Sep. 02, 20210.08000.08000.08000.08000.0800126,500
Sep. 01, 20210.07000.08000.07000.08000.0800218,500
Aug. 31, 20210.07000.07000.07000.07000.0700607,500
Aug. 30, 20210.07000.07000.06000.07000.070070,000
Aug. 27, 20210.06000.06000.06000.06000.06001,100
Aug. 26, 20210.06000.06000.06000.06000.0600131,600
Aug. 25, 20210.06000.07000.06000.07000.070054,000
Aug. 24, 20210.06000.06000.06000.06000.060026,000
Aug. 23, 20210.06000.06000.06000.06000.0600307,900
Aug. 20, 20210.05000.06000.05000.06000.0600235,700
Aug. 19, 20210.06000.06000.06000.06000.0600156,500
Aug. 18, 20210.06000.06000.06000.06000.060028,000
Aug. 17, 20210.06000.06000.05000.06000.0600476,100
Aug. 16, 20210.06000.06000.06000.06000.060038,000
Aug. 13, 20210.06000.06000.06000.06000.060061,000
Aug. 12, 20210.07000.07000.06000.06000.0600722,000
Aug. 11, 20210.07000.07000.06000.06000.0600102,600
Aug. 10, 20210.07000.07000.07000.07000.070049,500
Aug. 09, 20210.07000.07000.07000.07000.0700171,800
Aug. 06, 20210.07000.07000.07000.07000.0700107,200
Aug. 05, 20210.07000.07000.07000.07000.070066,000
Aug. 04, 20210.07000.07000.07000.07000.070029,900
Aug. 03, 20210.07000.07000.07000.07000.070060,000
Jul. 30, 20210.07000.07000.07000.07000.070047,000
Jul. 29, 20210.07000.07000.06000.07000.070041,300
Jul. 28, 20210.07000.07000.06000.06000.0600165,300
Jul. 27, 20210.07000.07000.07000.07000.070031,700
Jul. 26, 20210.07000.07000.07000.07000.070018,700
Jul. 23, 20210.07000.07000.07000.07000.070022,000
Jul. 22, 20210.07000.07000.07000.07000.070074,200
Jul. 21, 20210.07000.07000.06000.07000.0700566,500
Jul. 20, 20210.07000.07000.07000.07000.070064,500
Jul. 19, 20210.07000.07000.06000.07000.0700528,100
Jul. 16, 20210.07000.07000.07000.07000.070055,400
Jul. 15, 20210.07000.07000.07000.07000.0700169,200
Jul. 14, 20210.07000.07000.07000.07000.0700635,000
Jul. 13, 20210.08000.08000.07000.08000.0800137,300
Jul. 12, 20210.08000.08000.08000.08000.0800120,000
Jul. 09, 20210.08000.08000.08000.08000.0800176,800
Jul. 08, 20210.09000.09000.08000.08000.0800162,200
Jul. 07, 20210.09000.09000.09000.09000.090051,000
Jul. 06, 20210.08000.08000.08000.08000.080020,500
Jul. 05, 20210.09000.09000.08000.08000.0800202,000
Jul. 02, 20210.08000.09000.08000.09000.0900173,000
Jun. 30, 20210.08000.09000.08000.09000.0900109,000
Jun. 29, 20210.08000.09000.08000.09000.090069,500
Jun. 28, 20210.09000.09000.08000.09000.0900194,100
Jun. 25, 20210.09000.09000.08000.08000.0800169,900
Jun. 24, 20210.08000.09000.08000.09000.0900128,700
Jun. 23, 20210.08000.09000.08000.08000.080055,000
Jun. 22, 20210.08000.09000.08000.09000.0900327,700
Jun. 21, 20210.09000.09000.08000.09000.0900668,400
Jun. 18, 20210.08000.09000.08000.09000.0900157,800
Jun. 17, 20210.09000.09000.08000.08000.0800145,200
Jun. 16, 20210.09000.09000.09000.09000.0900232,000
Jun. 15, 20210.09000.09000.09000.09000.090079,000
Jun. 14, 20210.09000.09000.09000.09000.0900170,100
Jun. 11, 20210.10000.10000.09000.09000.0900840,300
Jun. 10, 20210.09000.10000.09000.10000.10001,344,800
Jun. 09, 20210.09000.09000.08000.08000.0800372,300
Jun. 08, 20210.09000.09000.09000.09000.090040,100
Jun. 07, 20210.08000.09000.08000.09000.0900481,700
Jun. 04, 20210.08000.09000.08000.09000.0900309,200
Jun. 03, 20210.09000.09000.08000.09000.0900216,800
Jun. 02, 20210.09000.09000.09000.09000.0900847,800
Jun. 01, 20210.09000.09000.09000.09000.0900371,800
May 31, 20210.09000.09000.09000.09000.0900199,200
May 28, 20210.10000.10000.09000.09000.0900112,200
May 27, 20210.09000.09000.09000.09000.0900279,400
May 26, 20210.10000.10000.09000.09000.0900813,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...