ALX Resources Corp. (ALXEF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0228

+0.0062

(+37.35%)

At close: 03:48PM EDT

Time Period:

May 03, 2023 - May 03, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0188	0.0228	0.0188	0.0228	0.0228	1,991
May 01, 2024	0.0166	0.0186	0.0162	0.0166	0.0166	24,384
Apr 30, 2024	0.0186	0.0190	0.0170	0.0170	0.0170	62,631
Apr 29, 2024	0.0170	0.0179	0.0170	0.0170	0.0170	15,500
Apr 26, 2024	0.0169	0.0169	0.0169	0.0169	0.0169	-
Apr 25, 2024	0.0162	0.0229	0.0162	0.0169	0.0169	57,385
Apr 24, 2024	0.0188	0.0228	0.0167	0.0228	0.0228	7,671
Apr 23, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	-
Apr 22, 2024	0.0147	0.0182	0.0147	0.0182	0.0182	12,163
Apr 19, 2024	0.0173	0.0185	0.0146	0.0185	0.0185	9,702
Apr 18, 2024	0.0182	0.0184	0.0175	0.0184	0.0184	54,700
Apr 17, 2024	0.0184	0.0184	0.0184	0.0184	0.0184	15,010
Apr 16, 2024	0.0188	0.0188	0.0180	0.0185	0.0185	47,245
Apr 15, 2024	0.0200	0.0200	0.0191	0.0198	0.0198	475
Apr 12, 2024	0.0200	0.0200	0.0182	0.0196	0.0196	103,875
Apr 11, 2024	0.0199	0.0199	0.0199	0.0199	0.0199	-
Apr 10, 2024	0.0230	0.0230	0.0199	0.0199	0.0199	207,125
Apr 09, 2024	0.0230	0.0230	0.0204	0.0204	0.0204	43,531
Apr 08, 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 05, 2024	0.0229	0.0230	0.0220	0.0230	0.0230	1,000,020
Apr 04, 2024	0.0206	0.0206	0.0197	0.0197	0.0197	2,175
Apr 03, 2024	0.0204	0.0219	0.0185	0.0185	0.0185	8,724
Apr 02, 2024	0.0175	0.0175	0.0175	0.0175	0.0175	-
Apr 01, 2024	0.0175	0.0202	0.0175	0.0175	0.0175	14,482
Mar 28, 2024	0.0182	0.0182	0.0182	0.0182	0.0182	1,600
Mar 27, 2024	0.0194	0.0194	0.0194	0.0194	0.0194	6,000
Mar 26, 2024	0.0181	0.0181	0.0181	0.0181	0.0181	-
Mar 25, 2024	0.0180	0.0194	0.0180	0.0181	0.0181	127,125
Mar 22, 2024	0.0175	0.0184	0.0175	0.0184	0.0184	37,500
Mar 21, 2024	0.0175	0.0188	0.0175	0.0178	0.0178	118,895
Mar 20, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	-
Mar 19, 2024	0.0205	0.0205	0.0205	0.0205	0.0205	5,804
Mar 18, 2024	0.0196	0.0222	0.0196	0.0222	0.0222	19,000
Mar 15, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	-
Mar 14, 2024	0.0187	0.0187	0.0187	0.0187	0.0187	20,015
Mar 13, 2024	0.0204	0.0222	0.0204	0.0211	0.0211	26,550
Mar 12, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	-
Mar 11, 2024	0.0204	0.0204	0.0204	0.0204	0.0204	501
Mar 08, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	-
Mar 07, 2024	0.0211	0.0211	0.0211	0.0211	0.0211	201
Mar 06, 2024	0.0209	0.0209	0.0209	0.0209	0.0209	-
Mar 05, 2024	0.0206	0.0209	0.0205	0.0209	0.0209	762
Mar 04, 2024	0.0227	0.0227	0.0203	0.0203	0.0203	6,280
Mar 01, 2024	0.0202	0.0221	0.0199	0.0199	0.0199	127,360
Feb 29, 2024	0.0198	0.0198	0.0198	0.0198	0.0198	3,832
Feb 28, 2024	0.0205	0.0207	0.0205	0.0207	0.0207	43,000
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	9,051
Feb 26, 2024	0.0222	0.0222	0.0222	0.0222	0.0222	327
Feb 23, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	-
Feb 22, 2024	0.0206	0.0206	0.0206	0.0206	0.0206	22,006
Feb 21, 2024	0.0198	0.0210	0.0198	0.0210	0.0210	8,098
Feb 20, 2024	0.0210	0.0210	0.0210	0.0210	0.0210	750
Feb 16, 2024	0.0212	0.0212	0.0212	0.0212	0.0212	50,078
Feb 15, 2024	0.0175	0.0248	0.0175	0.0241	0.0241	4,001
Feb 14, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Feb 13, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	-
Feb 12, 2024	0.0226	0.0226	0.0226	0.0226	0.0226	300
Feb 09, 2024	0.0200	0.0200	0.0186	0.0186	0.0186	99,892
Feb 08, 2024	0.0239	0.0279	0.0223	0.0223	0.0223	8,749
Feb 07, 2024	0.0239	0.0239	0.0239	0.0239	0.0239	721
Feb 06, 2024	0.0224	0.0248	0.0223	0.0248	0.0248	23,053
Feb 05, 2024	0.0235	0.0255	0.0235	0.0235	0.0235	31,050
Feb 02, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 01, 2024	0.0220	0.0250	0.0220	0.0250	0.0250	42,619
Jan 31, 2024	0.0227	0.0227	0.0227	0.0227	0.0227	110,022
Jan 30, 2024	0.0279	0.0279	0.0242	0.0242	0.0242	691
Jan 29, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	316
Jan 26, 2024	0.0234	0.0234	0.0230	0.0230	0.0230	420
Jan 25, 2024	0.0228	0.0230	0.0220	0.0220	0.0220	16,115
Jan 24, 2024	0.0229	0.0229	0.0229	0.0229	0.0229	22,042
Jan 23, 2024	0.0228	0.0256	0.0228	0.0242	0.0242	70,540
Jan 22, 2024	0.0242	0.0242	0.0228	0.0242	0.0242	12,029
Jan 19, 2024	0.0250	0.0261	0.0228	0.0228	0.0228	504,767
Jan 18, 2024	0.0320	0.0320	0.0255	0.0285	0.0285	42,266
Jan 17, 2024	0.0274	0.0320	0.0250	0.0320	0.0320	94,507
Jan 16, 2024	0.0254	0.0350	0.0245	0.0350	0.0350	1,095,746
Jan 12, 2024	0.0225	0.0245	0.0222	0.0245	0.0245	133,056
Jan 11, 2024	0.0207	0.0280	0.0190	0.0280	0.0280	477,844
Jan 10, 2024	0.0217	0.0280	0.0217	0.0280	0.0280	316,635
Jan 09, 2024	0.0207	0.0280	0.0207	0.0280	0.0280	49,083
Jan 08, 2024	0.0224	0.0236	0.0214	0.0214	0.0214	34,734
Jan 05, 2024	0.0216	0.0216	0.0216	0.0216	0.0216	-
Jan 04, 2024	0.0216	0.0244	0.0216	0.0216	0.0216	15,208
Jan 03, 2024	0.0249	0.0249	0.0216	0.0216	0.0216	3,606
Jan 02, 2024	0.0207	0.0215	0.0207	0.0215	0.0215	46,992
Dec 29, 2023	0.0207	0.0210	0.0207	0.0208	0.0208	28,560
Dec 28, 2023	0.0215	0.0215	0.0209	0.0209	0.0209	15,388
Dec 27, 2023	0.0210	0.0227	0.0204	0.0225	0.0225	161,100
Dec 26, 2023	0.0215	0.0215	0.0215	0.0215	0.0215	-
Dec 22, 2023	0.0225	0.0229	0.0215	0.0215	0.0215	161,507
Dec 21, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	250,182
Dec 20, 2023	0.0234	0.0234	0.0206	0.0206	0.0206	555
Dec 19, 2023	0.0236	0.0260	0.0233	0.0233	0.0233	23,008
Dec 18, 2023	0.0262	0.0287	0.0219	0.0287	0.0287	882
Dec 15, 2023	0.0251	0.0251	0.0211	0.0211	0.0211	38,812
Dec 14, 2023	0.0251	0.0251	0.0251	0.0251	0.0251	338
Dec 13, 2023	0.0243	0.0243	0.0243	0.0243	0.0243	-
Dec 12, 2023	0.0243	0.0243	0.0242	0.0243	0.0243	16,400
Dec 11, 2023	0.0260	0.0260	0.0221	0.0221	0.0221	100,192
Dec 08, 2023	0.0239	0.0260	0.0238	0.0260	0.0260	131,349
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,823.22+94.67(+0.44%)

S&P 5005,064.20+45.81(+0.91%)

DOW38,225.66+322.37(+0.85%)

CAD/USD0.7317+0.0003(+0.04%)

CRUDE OIL79.07+0.12(+0.15%)

Bitcoin CAD81,082.19+2,086.70(+2.64%)

ALX Resources Corp. (ALXEF)

S&P/TSX
21,823.22
+94.67(+0.44%)

S&P 500
5,064.20
+45.81(+0.91%)

DOW
38,225.66
+322.37(+0.85%)

CAD/USD
0.7317
+0.0003(+0.04%)

CRUDE OIL
79.07
+0.12(+0.15%)

Bitcoin CAD
81,082.19
+2,086.70(+2.64%)