ALX Resources Corp. (AL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0250

+0.0050

(+25.00%)

At close: 12:52PM EDT

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	63,000
Apr 18, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,133,000
Apr 17, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	376,000
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	945,000
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	35,800
Apr 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	62,000
Apr 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,500
Apr 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	89,100
Apr 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	241,000
Apr 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	56,000
Apr 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	24,100
Apr 02, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	33,600
Apr 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	27,600
Mar 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	17,100
Mar 27, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	178,000
Mar 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	920,100
Mar 25, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	18,100
Mar 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	104,000
Mar 21, 2024	0.0300	0.0300	0.0200	0.0300	0.0300	1,673,100
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	221,500
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	603,000
Mar 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,393,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	106,000
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	173,000
Mar 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100,000
Mar 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	70,000
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,000
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Feb 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	29,800
Feb 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Feb 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Feb 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	260,000
Feb 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,500
Feb 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Feb 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	9,000
Feb 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	40,000
Feb 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	23,900
Feb 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Feb 14, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	154,000
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,000
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	700
Feb 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	151,500
Feb 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	87,000
Feb 06, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Feb 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	26,100
Feb 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	48,900
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	150,000
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300,000
Jan 26, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	175,000
Jan 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	460,000
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	128,000
Jan 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	213,000
Jan 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	319,300
Jan 19, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	1,518,300
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	36,500
Jan 17, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	256,000
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	556,000
Jan 15, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	854,000
Jan 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	208,000
Jan 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Jan 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Jan 09, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	938,500
Jan 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Jan 05, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	8,600
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	42,000
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	6,300
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,512,300
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	18,000
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	68,000
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	41,000
Dec 19, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	255,100
Dec 18, 2023	0.0400	0.0400	0.0300	0.0300	0.0300	689,500
Dec 15, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 14, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 13, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	176,000
Dec 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	89,000
Dec 11, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	250,000
Dec 07, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Dec 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	240,000
Dec 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	277,000
Dec 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	819,500
Dec 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	16,600
Nov 30, 2023	0.0300	0.0400	0.0300	0.0300	0.0300	113,800
Nov 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	35,000
Nov 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	17,000
Nov 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,786,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,129.96+3,004.86(+3.53%)

ALX Resources Corp. (AL.V)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,129.96
+3,004.86(+3.53%)