Canada Markets closed

ALX Resources Corp. (ALXEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0355+0.0006 (+1.72%)
At close: 02:03PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 20220.03130.03900.03130.03550.035526,500
May 16, 20220.04000.04000.03250.03490.034973,990
May 13, 20220.03300.03300.03300.03300.033011,000
May 12, 20220.03070.03620.03010.03230.0323246,146
May 11, 20220.03300.03640.03300.03360.033640,709
May 10, 20220.03750.03840.03300.03300.033067,967
May 09, 20220.04110.04110.03500.03500.035070,397
May 06, 20220.03820.04330.03800.04330.043359,000
May 05, 20220.04310.04400.03840.03900.0390116,594
May 04, 20220.05500.05500.04100.04100.041033,350
May 03, 20220.04540.04540.04400.04400.044017,003
May 02, 20220.04190.04540.04190.04300.043028,516
Apr 29, 20220.04410.04700.04410.04650.046520,586
Apr 28, 20220.04490.04490.04320.04320.04326,023
Apr 27, 20220.04390.04740.03860.03860.0386282,991
Apr 26, 20220.04090.04700.03790.04390.043989,340
Apr 25, 20220.04400.04470.03910.04420.0442195,478
Apr 22, 20220.05060.05080.04110.04300.0430193,607
Apr 21, 20220.05290.05290.05100.05260.0526116,600
Apr 20, 20220.05260.05490.05000.05120.051287,521
Apr 19, 20220.05410.05700.05220.05500.055086,885
Apr 18, 20220.06010.06010.05700.05980.0598291,100
Apr 14, 20220.06480.06480.05820.06000.060083,499
Apr 13, 20220.06430.06430.05750.06000.0600230,265
Apr 12, 20220.06370.06370.05920.06180.061825,002
Apr 11, 20220.06000.06460.05870.06410.0641149,524
Apr 08, 20220.06500.06500.05910.05910.059131,040
Apr 07, 20220.05840.06180.05500.05970.0597121,484
Apr 06, 20220.05760.05930.05760.05840.05845,374
Apr 05, 20220.06500.06500.05560.05560.055641,141
Apr 04, 20220.05250.05680.05250.05680.056831,218
Apr 01, 20220.06500.06500.05400.05660.056699,706
Mar 31, 20220.05800.06000.05800.05800.058035,500
Mar 30, 20220.06000.06100.05610.05620.0562169,579
Mar 29, 20220.05200.05660.05200.05350.053562,862
Mar 28, 20220.06220.06220.05990.05990.059935,174
Mar 25, 20220.06220.06220.06220.06220.0622-
Mar 24, 20220.05510.06220.05510.06220.06229,200
Mar 23, 20220.06000.06050.05500.05860.058635,208
Mar 22, 20220.05900.05900.05570.05680.056828,272
Mar 21, 20220.05380.05380.05380.05380.0538-
Mar 18, 20220.06400.06400.05380.05380.0538141,201
Mar 17, 20220.05120.05570.05120.05550.0555129,550
Mar 16, 20220.05500.05500.05270.05500.055028,423
Mar 15, 20220.05490.05490.05100.05200.0520133,101
Mar 14, 20220.05680.05760.05390.05390.0539283,825
Mar 11, 20220.05900.06390.05510.05970.0597233,618
Mar 10, 20220.06000.06110.05690.05890.0589203,604
Mar 09, 20220.05500.06000.05200.05500.055097,748
Mar 08, 20220.05900.05920.05700.05900.059030,007
Mar 07, 20220.05700.06390.05300.05620.0562486,775
Mar 04, 20220.05010.05490.05010.05220.0522227,500
Mar 03, 20220.05400.05590.05130.05520.0552224,090
Mar 02, 20220.05400.05580.05010.05390.0539550,263
Mar 01, 20220.05620.05620.05130.05560.0556157,482
Feb 28, 20220.04990.06100.04990.06000.060096,348
Feb 25, 20220.05500.05600.05000.05120.0512248,158
Feb 24, 20220.05130.05170.05000.05170.0517129,500
Feb 23, 20220.05200.05230.05020.05100.0510252,690
Feb 22, 20220.05540.05540.05200.05200.05207,853
Feb 18, 20220.05250.05500.05100.05100.051062,050
Feb 17, 20220.05380.05710.05380.05500.055012,990
Feb 16, 20220.05510.05510.05510.05510.0551-
Feb 15, 20220.05030.05620.05030.05510.055112,323
Feb 14, 20220.06000.06000.05100.05400.054046,902
Feb 11, 20220.05700.05700.05430.05430.05437,024
Feb 10, 20220.05450.05510.05450.05510.05518,200
Feb 09, 20220.05450.05780.05450.05780.057811,400
Feb 08, 20220.05420.05630.05100.05310.053120,695
Feb 07, 20220.06000.06000.05630.05630.0563169,009
Feb 04, 20220.05870.05870.05800.05800.05807,018
Feb 03, 20220.05800.05900.05800.05900.059066,000
Feb 02, 20220.05940.05940.05800.05800.058015,334
Feb 01, 20220.05790.05790.05670.05670.056725,000
Jan 31, 20220.06390.06390.05630.05630.05633,600
Jan 28, 20220.05600.05860.05600.05860.05863,000
Jan 27, 20220.06030.06030.05040.05620.05627,497
Jan 26, 20220.05970.06100.05880.06030.060311,050
Jan 25, 20220.05220.05450.05070.05450.054594,301
Jan 24, 20220.05380.05380.05070.05200.0520144,486
Jan 21, 20220.05460.05690.05300.05300.0530418,997
Jan 20, 20220.05990.06390.05930.06000.0600110,421
Jan 19, 20220.06110.06250.05800.06100.061085,005
Jan 18, 20220.06290.06500.06090.06110.061176,250
Jan 14, 20220.06260.06500.06040.06490.0649149,912
Jan 13, 20220.07090.07090.06200.06520.065292,608
Jan 12, 20220.06990.07030.06280.06810.0681127,256
Jan 11, 20220.06400.06900.06400.06900.069030,400
Jan 10, 20220.07600.07600.05810.05810.058179,707
Jan 07, 20220.06500.06780.06500.06780.067826,417
Jan 06, 20220.06800.06800.06200.06620.0662158,382
Jan 05, 20220.06570.08000.06570.07100.0710138,356
Jan 04, 20220.06190.06880.06190.06570.065735,757
Jan 03, 20220.06520.06530.06270.06530.065379,816
Dec 31, 20210.05810.06200.05810.06200.062013,833
Dec 30, 20210.06300.06660.06130.06130.061334,500
Dec 29, 20210.06000.06350.05690.05690.0569118,292
Dec 28, 20210.06500.06500.06500.06500.06507,000
Dec 27, 20210.06000.07000.06000.06350.063532,453
Dec 23, 20210.07000.07000.06240.06350.063583,170
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...