Alpha Exploration Ltd. (ALEX.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.8400

0.0000

(0.00%)

At close: 03:01PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 30, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	8,995
Apr 29, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	2,500
Apr 26, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Apr 25, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	2,005
Apr 24, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 23, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	2,500
Apr 22, 2024	0.8400	0.8500	0.8400	0.8500	0.8500	9,159
Apr 19, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	9,002
Apr 18, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	10,500
Apr 17, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Apr 16, 2024	0.8200	0.8200	0.8000	0.8000	0.8000	2,650
Apr 15, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	500
Apr 12, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
Apr 11, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	2,813
Apr 10, 2024	0.8200	0.8200	0.7900	0.7900	0.7900	2,000
Apr 09, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	19,500
Apr 08, 2024	0.8100	0.8400	0.8100	0.8400	0.8400	4,503
Apr 05, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	10,000
Apr 04, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	4,165
Apr 03, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Apr 02, 2024	0.8400	0.8600	0.8400	0.8600	0.8600	4,000
Apr 01, 2024	0.8500	0.8700	0.8400	0.8400	0.8400	17,252
Mar 28, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	-
Mar 27, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	500
Mar 26, 2024	0.8600	0.8600	0.8300	0.8300	0.8300	3,500
Mar 25, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 22, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 21, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 20, 2024	0.8000	0.8500	0.8000	0.8500	0.8500	10,500
Mar 19, 2024	0.8500	0.8500	0.8000	0.8000	0.8000	12,000
Mar 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Mar 15, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	500
Mar 14, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,503
Mar 13, 2024	0.8000	0.8100	0.8000	0.8100	0.8100	12,000
Mar 12, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	-
Mar 11, 2024	0.8400	0.8400	0.8400	0.8400	0.8400	5,010
Mar 08, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	10,500
Mar 07, 2024	0.8600	0.8700	0.8600	0.8700	0.8700	9,150
Mar 06, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	3,000
Mar 05, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	3,500
Mar 04, 2024	0.8100	0.8100	0.8100	0.8100	0.8100	20,225
Mar 01, 2024	0.7600	0.8000	0.7600	0.8000	0.8000	32,414
Feb 29, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	14,000
Feb 28, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	700
Feb 26, 2024	0.7400	0.7400	0.7300	0.7300	0.7300	8,700
Feb 23, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Feb 22, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Feb 21, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Feb 20, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	500
Feb 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	500
Feb 15, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 14, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Feb 13, 2024	0.7600	0.7600	0.7500	0.7500	0.7500	1,818
Feb 12, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Feb 09, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Feb 08, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Feb 07, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	5,000
Feb 06, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	31,980
Feb 05, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	10,000
Feb 02, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	11,750
Feb 01, 2024	0.8200	0.8200	0.7700	0.7700	0.7700	12,000
Jan 31, 2024	0.6600	0.7500	0.6600	0.7000	0.7000	9,505
Jan 30, 2024	0.6300	0.6500	0.6300	0.6300	0.6300	10,400
Jan 29, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	1,500
Jan 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jan 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,500
Jan 24, 2024	0.6300	0.6300	0.6200	0.6300	0.6300	18,500
Jan 23, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 22, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	500
Jan 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
Jan 18, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 17, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 16, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	6,500
Jan 15, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
Jan 12, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 11, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 10, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	3,500
Jan 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 08, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Jan 05, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
Jan 04, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Jan 03, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	505
Jan 02, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	500
Dec 29, 2023	0.5400	0.5400	0.5400	0.5400	0.5400	500
Dec 28, 2023	0.5500	0.5500	0.5500	0.5500	0.5500	-
Dec 27, 2023	0.5800	0.5800	0.5500	0.5500	0.5500	7,300
Dec 22, 2023	0.6000	0.6000	0.5800	0.5800	0.5800	54,509
Dec 21, 2023	0.6300	0.6300	0.6000	0.6000	0.6000	24,500
Dec 20, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 19, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 18, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 15, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	-
Dec 14, 2023	0.5700	0.6300	0.5700	0.6300	0.6300	63,003
Dec 13, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 12, 2023	0.6200	0.6200	0.5700	0.5900	0.5900	9,100
Dec 11, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 08, 2023	0.6300	0.6700	0.6300	0.6700	0.6700	11,500
Dec 07, 2023	0.6300	0.6300	0.6300	0.6300	0.6300	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7288+0.0007(+0.09%)

CRUDE OIL79.52+0.52(+0.66%)

Bitcoin CAD78,824.89-3,626.48(-4.40%)

Alpha Exploration Ltd. (ALEX.V)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7288
+0.0007(+0.09%)

CRUDE OIL
79.52
+0.52(+0.66%)

Bitcoin CAD
78,824.89
-3,626.48(-4.40%)