Amex Exploration Inc. (AMX.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EST
Time Period:
Dec 03, 2022 - Dec 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 01, 2023 | 1.3100 | 1.3600 | 1.3000 | 1.3400 | 1.3400 | 65,900 |
| Nov 30, 2023 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | 1.3100 | 23,300 |
| Nov 29, 2023 | 1.4200 | 1.4400 | 1.3500 | 1.3500 | 1.3500 | 44,700 |
| Nov 28, 2023 | 1.2000 | 1.4200 | 1.1900 | 1.3800 | 1.3800 | 198,900 |
| Nov 27, 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1800 | 1.1800 | 34,500 |
| Nov 24, 2023 | 1.1800 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 31,100 |
| Nov 23, 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 6,200 |
| Nov 22, 2023 | 1.2200 | 1.2200 | 1.1400 | 1.1800 | 1.1800 | 62,000 |
| Nov 21, 2023 | 1.1900 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 80,300 |
| Nov 20, 2023 | 1.1500 | 1.2300 | 1.1300 | 1.1800 | 1.1800 | 76,500 |
| Nov 17, 2023 | 1.1900 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 55,200 |
| Nov 16, 2023 | 1.2000 | 1.2200 | 1.1700 | 1.1700 | 1.1700 | 10,000 |
| Nov 15, 2023 | 1.2100 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 78,100 |
| Nov 14, 2023 | 1.2300 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 210,700 |
| Nov 13, 2023 | 1.1500 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 16,800 |
| Nov 10, 2023 | 1.1800 | 1.1900 | 1.1300 | 1.1500 | 1.1500 | 56,000 |
| Nov 09, 2023 | 1.0500 | 1.2000 | 1.0500 | 1.1800 | 1.1800 | 225,900 |
| Nov 08, 2023 | 1.0400 | 1.0800 | 1.0300 | 1.0500 | 1.0500 | 105,100 |
| Nov 07, 2023 | 1.0100 | 1.0600 | 0.9800 | 1.0400 | 1.0400 | 187,200 |
| Nov 06, 2023 | 1.0100 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 74,200 |
| Nov 03, 2023 | 1.1200 | 1.1200 | 1.0100 | 1.0100 | 1.0100 | 198,100 |
| Nov 02, 2023 | 1.0000 | 1.1100 | 1.0000 | 1.0800 | 1.0800 | 718,000 |
| Nov 01, 2023 | 1.0300 | 1.0300 | 0.9900 | 1.0000 | 1.0000 | 31,700 |
| Oct 31, 2023 | 1.0300 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 63,500 |
| Oct 30, 2023 | 1.0900 | 1.0900 | 1.0100 | 1.0300 | 1.0300 | 52,100 |
| Oct 27, 2023 | 1.0700 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 118,300 |
| Oct 26, 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0600 | 1.0600 | 168,400 |
| Oct 25, 2023 | 1.0500 | 1.0700 | 0.9800 | 1.0700 | 1.0700 | 325,900 |
| Oct 24, 2023 | 1.0800 | 1.0900 | 1.0500 | 1.0600 | 1.0600 | 61,700 |
| Oct 23, 2023 | 1.1000 | 1.1300 | 1.0800 | 1.0900 | 1.0900 | 18,500 |
| Oct 20, 2023 | 1.1700 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 61,300 |
| Oct 19, 2023 | 1.1600 | 1.2300 | 1.1400 | 1.1900 | 1.1900 | 152,800 |
| Oct 18, 2023 | 1.1600 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 54,400 |
| Oct 17, 2023 | 1.1600 | 1.1900 | 1.1200 | 1.1300 | 1.1300 | 32,200 |
| Oct 16, 2023 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 50,300 |
| Oct 13, 2023 | 1.0800 | 1.1600 | 1.0600 | 1.1100 | 1.1100 | 59,300 |
| Oct 12, 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0400 | 1.0400 | 13,600 |
| Oct 11, 2023 | 1.0900 | 1.1100 | 1.0700 | 1.0700 | 1.0700 | 16,000 |
| Oct 10, 2023 | 1.1600 | 1.1600 | 1.1000 | 1.1100 | 1.1100 | 68,500 |
| Oct 06, 2023 | 1.0800 | 1.1100 | 1.0600 | 1.1100 | 1.1100 | 17,900 |
| Oct 05, 2023 | 1.1100 | 1.1100 | 1.0400 | 1.0700 | 1.0700 | 53,400 |
| Oct 04, 2023 | 1.0600 | 1.1000 | 1.0400 | 1.0900 | 1.0900 | 88,900 |
| Oct 03, 2023 | 1.0800 | 1.1100 | 1.0800 | 1.0900 | 1.0900 | 27,300 |
| Oct 02, 2023 | 1.1400 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 80,900 |
| Sept 29, 2023 | 1.1900 | 1.1900 | 1.1400 | 1.1400 | 1.1400 | 52,500 |
| Sept 28, 2023 | 1.1500 | 1.1900 | 1.1500 | 1.1800 | 1.1800 | 51,000 |
| Sept 27, 2023 | 1.1500 | 1.1700 | 1.1400 | 1.1400 | 1.1400 | 73,600 |
| Sept 26, 2023 | 1.1500 | 1.2500 | 1.1400 | 1.1400 | 1.1400 | 59,300 |
| Sept 25, 2023 | 1.2100 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 44,000 |
| Sept 22, 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2300 | 1.2300 | 23,200 |
| Sept 21, 2023 | 1.2300 | 1.2400 | 1.2100 | 1.2100 | 1.2100 | 91,100 |
| Sept 20, 2023 | 1.2500 | 1.2500 | 1.2400 | 1.2500 | 1.2500 | 57,600 |
| Sept 19, 2023 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 67,900 |
| Sept 18, 2023 | 1.2500 | 1.2500 | 1.2000 | 1.2200 | 1.2200 | 30,400 |
| Sept 15, 2023 | 1.1700 | 1.2500 | 1.1700 | 1.2500 | 1.2500 | 58,600 |
| Sept 14, 2023 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 233,200 |
| Sept 13, 2023 | 1.1800 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 112,700 |
| Sept 12, 2023 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | 1.1500 | 248,800 |
| Sept 11, 2023 | 1.2100 | 1.2400 | 1.1700 | 1.2200 | 1.2200 | 34,900 |
| Sept 08, 2023 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 10,100 |
| Sept 07, 2023 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 13,100 |
| Sept 06, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2800 | 1.2800 | 17,400 |
| Sept 05, 2023 | 1.2800 | 1.2800 | 1.1800 | 1.2800 | 1.2800 | 61,600 |
| Sept 01, 2023 | 1.2800 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 9,300 |
| Aug 31, 2023 | 1.2800 | 1.2900 | 1.2700 | 1.2800 | 1.2800 | 12,200 |
| Aug 30, 2023 | 1.3200 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 48,000 |
| Aug 29, 2023 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 5,300 |
| Aug 28, 2023 | 1.2800 | 1.3200 | 1.2800 | 1.2800 | 1.2800 | 295,600 |
| Aug 25, 2023 | 1.3400 | 1.3400 | 1.2800 | 1.2900 | 1.2900 | 28,400 |
| Aug 24, 2023 | 1.3000 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 22,300 |
| Aug 23, 2023 | 1.3200 | 1.3300 | 1.2900 | 1.2900 | 1.2900 | 19,200 |
| Aug 22, 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2900 | 25,600 |
| Aug 21, 2023 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 17,000 |
| Aug 18, 2023 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 17,300 |
| Aug 17, 2023 | 1.3300 | 1.3300 | 1.2800 | 1.3200 | 1.3200 | 47,900 |
| Aug 16, 2023 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 55,800 |
| Aug 15, 2023 | 1.3500 | 1.3900 | 1.3300 | 1.3300 | 1.3300 | 89,500 |
| Aug 14, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 80,700 |
| Aug 11, 2023 | 1.4200 | 1.4400 | 1.3900 | 1.4000 | 1.4000 | 46,800 |
| Aug 10, 2023 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | 1.4100 | 18,200 |
| Aug 09, 2023 | 1.4400 | 1.4600 | 1.4000 | 1.4600 | 1.4600 | 41,200 |
| Aug 08, 2023 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 7,400 |
| Aug 04, 2023 | 1.4600 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 18,000 |
| Aug 03, 2023 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | 1.4500 | 76,400 |
| Aug 02, 2023 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.4600 | 21,900 |
| Aug 01, 2023 | 1.5000 | 1.5100 | 1.4900 | 1.4900 | 1.4900 | 78,000 |
| Jul 31, 2023 | 1.5600 | 1.5600 | 1.5000 | 1.5000 | 1.5000 | 35,500 |
| Jul 28, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 11,700 |
| Jul 27, 2023 | 1.4900 | 1.4900 | 1.4500 | 1.4600 | 1.4600 | 30,000 |
| Jul 26, 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 300 |
| Jul 25, 2023 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4800 | 9,600 |
| Jul 24, 2023 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 3,300 |
| Jul 21, 2023 | 1.5400 | 1.5600 | 1.4700 | 1.5100 | 1.5100 | 21,000 |
| Jul 20, 2023 | 1.5500 | 1.5500 | 1.4900 | 1.5200 | 1.5200 | 10,700 |
| Jul 19, 2023 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 6,600 |
| Jul 18, 2023 | 1.5600 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 55,000 |
| Jul 17, 2023 | 1.5600 | 1.5600 | 1.5300 | 1.5400 | 1.5400 | 13,400 |
| Jul 14, 2023 | 1.6000 | 1.6000 | 1.5600 | 1.5700 | 1.5700 | 3,900 |
| Jul 13, 2023 | 1.5800 | 1.6000 | 1.5700 | 1.6000 | 1.6000 | 5,300 |
| Jul 12, 2023 | 1.5900 | 1.5900 | 1.5300 | 1.5500 | 1.5500 | 43,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.