Canada markets closed

ALX Resources Corp. (AL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.03500.0000 (0.00%)
At close: 03:09PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.04000.04000.04000.04000.040081,000
Jun 29, 20220.04000.04000.04000.04000.040064,600
Jun 28, 20220.04000.04000.04000.04000.040098,000
Jun 27, 20220.04000.04000.04000.04000.04001,294,000
Jun 24, 20220.04000.04000.04000.04000.040025,000
Jun 23, 20220.04000.04000.04000.04000.0400197,400
Jun 22, 20220.04000.04000.04000.04000.04001,058,900
Jun 21, 20220.04000.05000.04000.04000.0400171,000
Jun 20, 20220.04000.04000.04000.04000.0400-
Jun 17, 20220.04000.04000.04000.04000.0400295,200
Jun 16, 20220.04000.04000.04000.04000.0400174,000
Jun 15, 20220.04000.04000.04000.04000.0400110,000
Jun 14, 20220.04000.04000.04000.04000.0400399,800
Jun 13, 20220.04000.04000.04000.04000.0400253,000
Jun 10, 20220.04000.05000.04000.05000.0500101,000
Jun 09, 20220.05000.05000.04000.05000.0500825,100
Jun 08, 20220.05000.05000.05000.05000.0500522,500
Jun 07, 20220.05000.05000.04000.05000.0500175,600
Jun 06, 20220.05000.05000.04000.05000.0500395,800
Jun 03, 20220.05000.05000.05000.05000.0500204,100
Jun 02, 20220.05000.05000.05000.05000.050037,400
Jun 01, 20220.05000.05000.05000.05000.0500138,900
May 31, 20220.05000.05000.05000.05000.050010,300
May 30, 20220.04000.05000.04000.05000.0500153,700
May 27, 20220.05000.05000.04000.04000.0400177,400
May 26, 20220.05000.05000.04000.04000.0400297,000
May 25, 20220.05000.05000.05000.05000.05008,300
May 24, 20220.05000.05000.05000.05000.0500201,900
May 20, 20220.05000.05000.05000.05000.0500216,000
May 19, 20220.05000.05000.05000.05000.0500123,000
May 18, 20220.05000.05000.04000.04000.0400914,600
May 17, 20220.05000.05000.05000.05000.050068,100
May 16, 20220.05000.05000.05000.05000.0500107,200
May 13, 20220.05000.05000.05000.05000.0500546,200
May 12, 20220.04000.05000.04000.04000.0400260,300
May 11, 20220.05000.05000.04000.05000.0500298,200
May 10, 20220.05000.05000.05000.05000.05001,048,400
May 09, 20220.06000.06000.05000.05000.050071,800
May 06, 20220.05000.06000.05000.05000.0500833,300
May 05, 20220.06000.06000.06000.06000.060075,100
May 04, 20220.06000.06000.06000.06000.060050,000
May 03, 20220.06000.06000.06000.06000.060016,000
May 02, 20220.06000.06000.06000.06000.060067,100
Apr 29, 20220.06000.06000.06000.06000.060045,300
Apr 28, 20220.06000.06000.05000.06000.0600179,700
Apr 27, 20220.06000.06000.06000.06000.0600428,600
Apr 26, 20220.06000.06000.05000.06000.0600272,900
Apr 25, 20220.06000.06000.06000.06000.0600371,100
Apr 22, 20220.07000.07000.06000.06000.06001,410,300
Apr 21, 20220.07000.07000.06000.07000.0700296,600
Apr 20, 20220.07000.07000.06000.07000.0700995,100
Apr 19, 20220.07000.07000.07000.07000.070059,900
Apr 18, 20220.08000.08000.07000.07000.0700312,400
Apr 14, 20220.08000.08000.08000.08000.080056,100
Apr 13, 20220.08000.08000.08000.08000.0800186,000
Apr 12, 20220.08000.08000.08000.08000.0800218,100
Apr 11, 20220.08000.08000.08000.08000.0800560,600
Apr 08, 20220.08000.08000.08000.08000.0800323,200
Apr 07, 20220.08000.08000.07000.08000.0800400,800
Apr 06, 20220.08000.08000.08000.08000.080021,700
Apr 05, 20220.07000.08000.07000.08000.0800430,100
Apr 04, 20220.07000.07000.07000.07000.0700132,500
Apr 01, 20220.07000.07000.07000.07000.070045,100
Mar 31, 20220.07000.07000.07000.07000.0700250,100
Mar 30, 20220.08000.08000.07000.07000.0700226,000
Mar 29, 20220.07000.07000.07000.07000.0700195,900
Mar 28, 20220.08000.08000.07000.07000.0700253,100
Mar 25, 20220.08000.08000.07000.08000.0800239,400
Mar 24, 20220.08000.08000.08000.08000.080088,200
Mar 23, 20220.07000.08000.07000.08000.080040,000
Mar 22, 20220.07000.07000.07000.07000.0700621,000
Mar 21, 20220.07000.08000.07000.07000.07001,341,300
Mar 18, 20220.07000.07000.07000.07000.070079,300
Mar 17, 20220.07000.07000.07000.07000.0700192,000
Mar 16, 20220.07000.07000.07000.07000.070028,000
Mar 15, 20220.07000.07000.07000.07000.0700388,500
Mar 14, 20220.08000.08000.07000.07000.0700321,800
Mar 11, 20220.08000.08000.08000.08000.0800248,700
Mar 10, 20220.08000.08000.07000.07000.07001,390,300
Mar 09, 20220.08000.08000.07000.07000.0700426,900
Mar 08, 20220.07000.08000.07000.08000.0800290,600
Mar 07, 20220.07000.08000.07000.07000.0700705,100
Mar 04, 20220.07000.07000.07000.07000.0700731,100
Mar 03, 20220.07000.07000.07000.07000.070023,800
Mar 02, 20220.07000.07000.07000.07000.0700540,000
Mar 01, 20220.07000.07000.07000.07000.0700426,900
Feb 28, 20220.07000.08000.07000.07000.07001,182,000
Feb 25, 20220.06000.07000.06000.07000.0700292,500
Feb 24, 20220.07000.07000.07000.07000.070027,500
Feb 23, 20220.07000.07000.07000.07000.0700612,000
Feb 22, 20220.07000.07000.07000.07000.07003,000
Feb 18, 20220.07000.07000.07000.07000.0700346,000
Feb 17, 20220.07000.07000.07000.07000.070094,500
Feb 16, 20220.08000.08000.08000.08000.080080,600
Feb 15, 20220.07000.07000.07000.07000.070028,800
Feb 14, 20220.07000.07000.07000.07000.0700179,000
Feb 11, 20220.07000.07000.07000.07000.070024,200
Feb 10, 20220.07000.07000.07000.07000.070089,600
Feb 09, 20220.07000.08000.07000.08000.0800251,000
Feb 08, 20220.07000.07000.07000.07000.0700321,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...