Canada Markets open in 6 hrs 10 mins

ALX Resources Corp. (AL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.0800+0.0050 (+6.67%)
At close: 02:02PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 2022------
Jan. 14, 20220.08000.08000.08000.08000.0800215,000
Jan. 13, 20220.08000.08000.08000.08000.080087,500
Jan. 12, 20220.09000.09000.08000.09000.090028,500
Jan. 11, 20220.08000.08000.08000.08000.0800106,700
Jan. 10, 20220.08000.08000.08000.08000.0800116,400
Jan. 07, 20220.08000.09000.08000.09000.0900135,400
Jan. 06, 20220.09000.09000.08000.08000.0800279,500
Jan. 05, 20220.09000.10000.09000.09000.09002,580,700
Jan. 04, 20220.09000.09000.08000.09000.090087,200
Dec. 31, 2021------
Dec. 30, 20210.08000.08000.08000.08000.0800254,000
Dec. 29, 20210.08000.08000.07000.07000.0700620,100
Dec. 24, 20210.09000.09000.09000.09000.090018,300
Dec. 23, 20210.09000.09000.09000.09000.090074,100
Dec. 22, 20210.09000.09000.09000.09000.090032,000
Dec. 21, 20210.09000.09000.09000.09000.09005,000
Dec. 20, 20210.09000.09000.08000.08000.0800104,100
Dec. 17, 20210.08000.09000.08000.09000.0900103,500
Dec. 16, 20210.09000.09000.09000.09000.0900113,900
Dec. 15, 20210.08000.09000.08000.09000.0900338,900
Dec. 14, 20210.09000.09000.08000.08000.0800121,100
Dec. 13, 20210.08000.08000.08000.08000.080094,900
Dec. 10, 20210.09000.09000.09000.09000.09009,500
Dec. 09, 20210.09000.09000.08000.08000.0800139,100
Dec. 08, 20210.08000.09000.08000.08000.080059,500
Dec. 07, 20210.08000.09000.08000.08000.0800333,100
Dec. 06, 20210.08000.08000.08000.08000.0800223,600
Dec. 03, 20210.08000.09000.08000.08000.0800191,000
Dec. 02, 20210.09000.09000.08000.08000.080046,500
Dec. 01, 20210.09000.09000.09000.09000.0900247,400
Nov. 30, 20210.09000.09000.08000.09000.0900219,500
Nov. 29, 20210.08000.09000.08000.09000.0900814,900
Nov. 26, 20210.08000.09000.07000.08000.0800727,400
Nov. 25, 20210.09000.09000.09000.09000.0900106,500
Nov. 24, 20210.10000.10000.09000.09000.0900264,900
Nov. 23, 20210.10000.10000.10000.10000.1000151,800
Nov. 22, 20210.10000.10000.09000.10000.1000211,400
Nov. 19, 20210.10000.10000.10000.10000.1000319,200
Nov. 18, 20210.10000.10000.10000.10000.1000116,000
Nov. 17, 20210.11000.11000.10000.10000.100033,600
Nov. 16, 20210.11000.11000.10000.11000.110070,900
Nov. 15, 20210.12000.12000.10000.11000.1100358,000
Nov. 12, 20210.12000.12000.11000.12000.1200340,500
Nov. 11, 20210.11000.12000.11000.11000.1100278,300
Nov. 10, 20210.12000.12000.11000.11000.1100317,100
Nov. 09, 20210.14000.14000.12000.12000.1200511,000
Nov. 08, 20210.13000.13000.12000.13000.1300191,200
Nov. 05, 20210.12000.13000.12000.13000.1300306,700
Nov. 04, 20210.12000.13000.12000.12000.1200239,100
Nov. 03, 20210.10000.13000.10000.13000.1300572,900
Nov. 02, 20210.11000.11000.10000.11000.1100153,800
Nov. 01, 20210.11000.11000.10000.11000.1100555,300
Oct. 29, 20210.13000.13000.11000.12000.1200191,700
Oct. 28, 20210.12000.13000.12000.12000.1200472,600
Oct. 27, 20210.14000.14000.13000.13000.1300450,800
Oct. 26, 20210.13000.14000.13000.13000.1300945,800
Oct. 25, 20210.14000.14000.13000.13000.13001,157,000
Oct. 22, 20210.14000.15000.14000.14000.14001,148,600
Oct. 21, 20210.13000.14000.13000.14000.14001,453,300
Oct. 20, 20210.13000.13000.13000.13000.1300428,400
Oct. 19, 20210.13000.13000.12000.13000.1300426,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...