Canada markets closed

Amex Exploration Inc. (AMX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.8200-0.0100 (-0.55%)
At close: 03:29PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.82001.84001.81001.82001.820033,336
May 01, 20241.83001.86001.80001.83001.830036,700
Apr 30, 20241.86001.86001.81001.82001.820033,100
Apr 29, 20241.89001.90001.87001.87001.870016,600
Apr 26, 20241.88001.89001.84001.88001.880025,700
Apr 25, 20241.87001.89001.81001.87001.870080,000
Apr 24, 20241.85001.91001.83001.87001.870040,500
Apr 23, 20241.88001.88001.85001.86001.860090,600
Apr 22, 20241.90001.90001.81001.87001.870021,300
Apr 19, 20241.85001.92001.83001.91001.9100377,100
Apr 18, 20241.84001.91001.83001.86001.8600487,400
Apr 17, 20241.91001.92001.78001.83001.8300126,500
Apr 16, 20241.85001.90001.78001.90001.9000132,300
Apr 15, 20241.91001.91001.81001.85001.850037,400
Apr 12, 20241.94001.99001.83001.85001.8500151,700
Apr 11, 20241.90001.96001.90001.90001.9000111,600
Apr 10, 20241.84001.90001.77001.85001.850090,900
Apr 09, 20242.04002.04001.87001.90001.900091,200
Apr 08, 20242.03002.07001.92002.00002.000049,300
Apr 05, 20242.00002.03001.94002.00002.0000130,300
Apr 04, 20242.02002.08002.00002.00002.000093,500
Apr 03, 20241.93002.03001.90002.01002.010091,400
Apr 02, 20242.04002.04001.90001.91001.9100124,100
Apr 01, 20241.80001.99001.80001.96001.9600147,800
Mar 28, 20241.65001.80001.64001.77001.7700246,000
Mar 27, 20241.59001.63001.57001.61001.610038,300
Mar 26, 20241.70001.70001.56001.56001.5600161,700
Mar 25, 20241.53001.69001.52001.68001.6800131,700
Mar 22, 20241.51001.55001.49001.55001.550065,900
Mar 21, 20241.57001.58001.50001.50001.500077,100
Mar 20, 20241.43001.55001.42001.53001.530098,500
Mar 19, 20241.49001.49001.44001.44001.440043,600
Mar 18, 20241.48001.49001.46001.49001.490072,000
Mar 15, 20241.46001.47001.45001.45001.450010,700
Mar 14, 20241.46001.50001.44001.45001.450042,700
Mar 13, 20241.48001.50001.46001.49001.490026,300
Mar 12, 20241.48001.49001.45001.48001.480051,900
Mar 11, 20241.48001.49001.43001.48001.480030,200
Mar 08, 20241.49001.49001.43001.46001.460079,300
Mar 07, 20241.49001.49001.47001.48001.480016,100
Mar 06, 20241.48001.50001.46001.49001.490078,200
Mar 05, 20241.50001.50001.47001.48001.480044,900
Mar 04, 20241.48001.55001.48001.50001.500075,900
Mar 01, 20241.52001.52001.45001.47001.470089,400
Feb 29, 20241.46001.53001.45001.51001.5100125,100
Feb 28, 20241.48001.53001.45001.45001.450095,100
Feb 27, 20241.50001.50001.45001.48001.480098,300
Feb 26, 20241.45001.50001.38001.49001.490086,000
Feb 23, 20241.45001.46001.40001.40001.400052,500
Feb 22, 20241.49001.49001.40001.41001.410075,000
Feb 21, 20241.52001.52001.47001.48001.480026,400
Feb 20, 20241.53001.53001.52001.52001.520044,200
Feb 16, 20241.50001.53001.49001.52001.520046,400
Feb 15, 20241.45001.52001.44001.49001.490050,000
Feb 14, 20241.45001.50001.45001.47001.470018,900
Feb 13, 20241.50001.50001.45001.45001.4500151,900
Feb 12, 20241.55001.55001.49001.51001.510051,200
Feb 09, 20241.56001.56001.52001.55001.550022,400
Feb 08, 20241.60001.63001.54001.54001.540061,600
Feb 07, 20241.59001.63001.55001.60001.600053,600
Feb 06, 20241.57001.61001.52001.59001.590062,900
Feb 05, 20241.58001.59001.52001.56001.560056,100
Feb 02, 20241.58001.64001.53001.58001.580079,000
Feb 01, 20241.48001.59001.48001.58001.580090,300
Jan 31, 20241.49001.52001.47001.47001.4700168,600
Jan 30, 20241.46001.46001.44001.45001.450053,800
Jan 29, 20241.44001.45001.40001.44001.4400166,500
Jan 26, 20241.38001.44001.37001.44001.4400141,000
Jan 25, 20241.37001.40001.35001.36001.360048,200
Jan 24, 20241.39001.39001.31001.34001.340066,900
Jan 23, 20241.37001.39001.31001.34001.340028,800
Jan 22, 20241.40001.40001.36001.37001.370026,200
Jan 19, 20241.35001.42001.34001.40001.400015,200
Jan 18, 20241.44001.44001.29001.35001.3500177,100
Jan 17, 20241.39001.48001.33001.44001.4400227,800
Jan 16, 20241.49001.50001.35001.37001.3700170,500
Jan 15, 20241.32001.43001.30001.43001.430042,900
Jan 12, 20241.33001.35001.31001.32001.320025,700
Jan 11, 20241.33001.34001.29001.30001.300076,300
Jan 10, 20241.26001.32001.23001.31001.310046,300
Jan 09, 20241.31001.31001.22001.26001.260041,700
Jan 08, 20241.30001.31001.27001.29001.290013,000
Jan 05, 20241.29001.32001.28001.29001.290014,500
Jan 04, 20241.26001.30001.24001.27001.270021,800
Jan 03, 20241.39001.39001.23001.23001.230082,400
Jan 02, 20241.40001.42001.38001.39001.390010,100
Dec 29, 20231.38001.41001.37001.37001.370020,200
Dec 28, 20231.39001.41001.37001.39001.390024,500
Dec 27, 20231.39001.46001.39001.39001.390080,200
Dec 22, 20231.43001.47001.38001.38001.3800129,400
Dec 21, 20231.40001.41001.37001.39001.390057,400
Dec 20, 20231.38001.45001.36001.39001.3900224,000
Dec 19, 20231.24001.37001.23001.36001.3600428,900
Dec 18, 20231.24001.26001.20001.21001.210073,500
Dec 15, 20231.25001.29001.23001.24001.240076,300
Dec 14, 20231.22001.35001.22001.25001.2500148,600
Dec 13, 20231.15001.26001.13001.20001.2000219,400
Dec 12, 20231.15001.20001.13001.13001.1300215,300
Dec 11, 20231.22001.22001.13001.16001.1600170,000
Dec 08, 20231.22001.26001.19001.19001.190090,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...