Canada Markets open in 2 hrs 12 mins

ALX Resources Corp. (ALXEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0277-0.0021 (-7.21%)
At close: 02:03PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022------
Sept 29, 20220.02770.02770.02770.02770.0277107,510
Sept 28, 20220.02980.02980.02980.02980.0298-
Sept 27, 20220.02500.02980.02500.02980.029859,000
Sept 26, 20220.03010.03010.03010.03010.0301-
Sept 23, 20220.03010.03010.03010.03010.0301129
Sept 22, 20220.02860.02860.02860.02860.0286-
Sept 21, 20220.02820.02860.02820.02860.028614,000
Sept 20, 20220.03020.03020.02700.02880.0288201,800
Sept 19, 20220.03060.03060.02880.02970.029737,257
Sept 16, 20220.03000.03000.02940.02940.029428,709
Sept 15, 20220.03150.03150.02800.03090.030954,770
Sept 14, 20220.03450.03450.03450.03450.034518,266
Sept 13, 20220.03500.03500.03070.03070.030720,000
Sept 12, 20220.03200.03200.03050.03050.030513,735
Sept 09, 20220.04200.04200.03290.03290.032928,013
Sept 08, 20220.03760.04000.03100.03100.0310117,500
Sept 07, 20220.03500.03500.02610.02610.0261100,000
Sept 06, 20220.03100.03100.03100.03100.0310170,015
Sept 02, 20220.03600.03600.03000.03300.0330148,173
Sept 01, 20220.03200.03600.03200.03270.03278,992
Aug 31, 20220.03100.03100.03100.03100.031021,000
Aug 30, 20220.03000.03000.03000.03000.03003,600
Aug 29, 20220.03000.03000.03000.03000.03009,957
Aug 26, 20220.03060.03060.03060.03060.03061,433
Aug 25, 20220.03510.03510.02710.02930.029330,072
Aug 24, 20220.03400.03720.03400.03720.037230,179
Aug 23, 20220.03400.03400.03400.03400.034030,000
Aug 22, 20220.03100.03100.03100.03100.0310145
Aug 19, 20220.03070.03070.03070.03070.0307-
Aug 18, 20220.03070.03070.03070.03070.0307-
Aug 17, 20220.03880.03880.03070.03070.030787,894
Aug 16, 20220.03800.03800.03800.03800.0380-
Aug 15, 20220.03800.03800.03800.03800.0380101,100
Aug 12, 20220.03360.03530.03360.03530.035313,856
Aug 11, 20220.03810.04000.03780.03880.0388127,666
Aug 10, 20220.03510.03510.03100.03100.0310408,621
Aug 09, 20220.03780.03780.03780.03780.0378-
Aug 08, 20220.03580.03780.03580.03780.03783,354
Aug 05, 20220.03580.03580.03580.03580.0358-
Aug 04, 20220.03580.03580.03580.03580.03581,500
Aug 03, 20220.03630.03630.03310.03580.035810,611
Aug 02, 20220.04000.04100.04000.04100.04109,100
Aug 01, 20220.03740.03740.03740.03740.0374-
Jul 29, 20220.03530.03740.03080.03740.037466,001
Jul 28, 20220.03350.03350.03080.03080.03089,265
Jul 27, 20220.02610.03590.02610.03590.035995,308
Jul 26, 20220.03090.03700.03090.03700.037025,600
Jul 25, 20220.03100.03100.03100.03100.0310-
Jul 22, 20220.03100.03100.03100.03100.031010,000
Jul 21, 20220.03450.03450.03450.03450.0345-
Jul 20, 20220.03290.03990.03120.03450.0345522,901
Jul 19, 20220.03100.03640.03100.03550.0355170,000
Jul 18, 20220.02710.03550.02710.03310.0331693,424
Jul 15, 20220.02770.02770.02680.02680.02683,846
Jul 14, 20220.02220.02770.02220.02770.02777,550
Jul 13, 20220.02730.02730.01820.02710.027132,820
Jul 12, 20220.03140.03560.02310.02730.0273440,735
Jul 11, 20220.02930.02930.02500.02500.025085,000
Jul 08, 20220.02870.02870.02730.02730.027312,015
Jul 07, 20220.02860.03000.02860.03000.030050,222
Jul 06, 20220.02510.02510.02510.02510.02518,650
Jul 05, 20220.03130.03130.02680.02680.026891,666
Jul 01, 20220.02890.02890.02890.02890.0289-
Jun 30, 20220.02850.02890.02700.02890.0289127,163
Jun 29, 20220.02800.02800.02800.02800.0280200
Jun 28, 20220.02900.03110.02600.03110.0311124,236
Jun 27, 20220.02940.02980.02730.02730.027332,400
Jun 24, 20220.02940.02940.02940.02940.0294200
Jun 23, 20220.02880.02880.02880.02880.0288300
Jun 22, 20220.02800.02880.02800.02880.028819,990
Jun 21, 20220.03550.03550.03290.03290.032930,771
Jun 17, 20220.02800.03500.02800.03500.035034,860
Jun 16, 20220.02600.03240.02600.03240.032440,200
Jun 15, 20220.02970.02970.02970.02970.0297-
Jun 14, 20220.03800.03800.02700.02970.0297161,376
Jun 13, 20220.02600.03560.02500.03360.033644,860
Jun 10, 20220.03200.03970.03200.03970.039727,010
Jun 09, 20220.04300.04300.03400.03400.034014,372
Jun 08, 20220.04100.04100.03380.03660.0366239,424
Jun 07, 20220.03900.03900.03420.03830.038311,021
Jun 06, 20220.03980.04000.03700.04000.0400101,960
Jun 03, 20220.03980.03980.03460.03830.038335,470
Jun 02, 20220.03770.03770.03600.03600.03609,040
Jun 01, 20220.03750.03750.03620.03620.036211,213
May 31, 20220.03100.03980.03100.03980.039822,012
May 27, 20220.03400.03600.03360.03600.036026,005
May 26, 20220.03400.03440.03210.03210.032115,246
May 25, 20220.03310.03310.03310.03310.03314,000
May 24, 20220.04130.04130.03430.03590.035937,214
May 23, 20220.03000.03480.03000.03480.03488,500
May 20, 20220.03640.03640.03210.03400.034077,240
May 19, 20220.03530.03620.03100.03620.036224,825
May 18, 20220.03900.04000.03620.03750.037559,750
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...