Arrow Exploration Corp. (AXL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.5200

+0.0100

(+1.96%)

At close: 09:35AM EDT

Time Period:

Sept 18, 2023 - Sept 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 17, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	1,500
Sept 16, 2024	0.5300	0.5400	0.5100	0.5100	0.5100	42,500
Sept 13, 2024	0.5000	0.5100	0.5000	0.5100	0.5100	86,000
Sept 12, 2024	0.4800	0.5000	0.4800	0.5000	0.5000	80,500
Sept 11, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	77,800
Sept 10, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	115,700
Sept 09, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	72,800
Sept 06, 2024	0.5200	0.5300	0.5100	0.5300	0.5300	164,000
Sept 05, 2024	0.5200	0.5400	0.5100	0.5400	0.5400	35,200
Sept 04, 2024	0.5100	0.5200	0.4800	0.5200	0.5200	210,100
Sept 03, 2024	0.5500	0.5500	0.5100	0.5100	0.5100	684,400
Aug 30, 2024	0.5600	0.5700	0.5200	0.5600	0.5600	479,600
Aug 29, 2024	0.5700	0.5700	0.5500	0.5600	0.5600	257,500
Aug 28, 2024	0.5800	0.5800	0.5600	0.5800	0.5800	63,500
Aug 27, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	49,600
Aug 26, 2024	0.5900	0.6200	0.5900	0.6000	0.6000	104,800
Aug 23, 2024	0.5700	0.6000	0.5700	0.5900	0.5900	59,300
Aug 22, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	22,900
Aug 21, 2024	0.5800	0.5800	0.5600	0.5600	0.5600	98,400
Aug 20, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	79,800
Aug 19, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	34,500
Aug 16, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	30,600
Aug 15, 2024	0.5600	0.5700	0.5500	0.5600	0.5600	120,100
Aug 14, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	23,900
Aug 13, 2024	0.5300	0.5700	0.5300	0.5700	0.5700	22,600
Aug 12, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	11,700
Aug 09, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	137,200
Aug 08, 2024	0.5400	0.5500	0.5300	0.5400	0.5400	66,600
Aug 07, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	3,200
Aug 06, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	145,200
Aug 02, 2024	0.5300	0.5400	0.5000	0.5400	0.5400	329,800
Aug 01, 2024	0.5700	0.5700	0.5500	0.5500	0.5500	129,900
Jul 31, 2024	0.5500	0.5800	0.5400	0.5700	0.5700	429,600
Jul 30, 2024	0.5200	0.5300	0.5100	0.5300	0.5300	193,900
Jul 29, 2024	0.5200	0.5300	0.5100	0.5200	0.5200	67,700
Jul 26, 2024	0.5100	0.5200	0.5100	0.5200	0.5200	20,500
Jul 25, 2024	0.5300	0.5300	0.5000	0.5300	0.5300	85,800
Jul 24, 2024	0.5400	0.5400	0.5200	0.5400	0.5400	71,300
Jul 23, 2024	0.5300	0.5400	0.5300	0.5300	0.5300	115,100
Jul 22, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	27,500
Jul 19, 2024	0.5300	0.5300	0.5200	0.5300	0.5300	51,900
Jul 18, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	74,800
Jul 17, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	56,100
Jul 16, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	9,500
Jul 15, 2024	0.4900	0.5100	0.4900	0.5100	0.5100	107,300
Jul 12, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	61,000
Jul 11, 2024	0.5100	0.5100	0.4900	0.5000	0.5000	73,900
Jul 10, 2024	0.5100	0.5200	0.5000	0.5200	0.5200	39,700
Jul 09, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	14,800
Jul 08, 2024	0.5000	0.5100	0.5000	0.5000	0.5000	36,000
Jul 05, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	71,200
Jul 04, 2024	0.4700	0.5100	0.4700	0.5100	0.5100	319,400
Jul 03, 2024	0.4700	0.4800	0.4700	0.4800	0.4800	26,000
Jul 02, 2024	0.4600	0.4800	0.4500	0.4800	0.4800	179,900
Jun 28, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	74,400
Jun 27, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	17,500
Jun 26, 2024	0.4400	0.4600	0.4400	0.4600	0.4600	69,000
Jun 25, 2024	0.4500	0.4500	0.4400	0.4500	0.4500	202,300
Jun 24, 2024	0.4300	0.4400	0.4300	0.4400	0.4400	40,800
Jun 21, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	8,500
Jun 20, 2024	0.4500	0.4600	0.4400	0.4400	0.4400	221,900
Jun 19, 2024	0.4000	0.4100	0.4000	0.4100	0.4100	389,100
Jun 18, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	25,700
Jun 17, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	146,500
Jun 14, 2024	0.3500	0.3500	0.3400	0.3500	0.3500	49,900
Jun 13, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	26,800
Jun 12, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	57,800
Jun 11, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	47,500
Jun 10, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	11,100
Jun 07, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	12,000
Jun 06, 2024	0.3500	0.3800	0.3500	0.3700	0.3700	74,700
Jun 05, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	116,800
Jun 04, 2024	0.3600	0.3600	0.3100	0.3500	0.3500	461,900
Jun 03, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	94,300
May 31, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	43,500
May 30, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	305,200
May 29, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	18,000
May 28, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	19,200
May 27, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	18,400
May 24, 2024	0.3600	0.3800	0.3600	0.3700	0.3700	136,000
May 23, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	42,500
May 22, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	25,300
May 21, 2024	0.3600	0.3600	0.3500	0.3600	0.3600	26,500
May 17, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	209,800
May 16, 2024	0.3500	0.3600	0.3500	0.3600	0.3600	31,800
May 15, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	500
May 14, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	10,400
May 13, 2024	0.3600	0.3700	0.3600	0.3700	0.3700	30,000
May 10, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	56,600
May 09, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	312,000
May 08, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	1,409,700
May 07, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	38,700
May 06, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	3,000
May 03, 2024	0.3400	0.3500	0.3400	0.3400	0.3400	41,100
May 02, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	156,600
May 01, 2024	0.3600	0.3600	0.3500	0.3500	0.3500	119,200
Apr 30, 2024	0.3700	0.3700	0.3600	0.3600	0.3600	108,000
Apr 29, 2024	0.3800	0.3800	0.3500	0.3800	0.3800	289,700
Apr 26, 2024	0.3900	0.4200	0.3900	0.4000	0.4000	170,600
Apr 25, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,677.70-24.37(-0.10%)

S&P 5005,634.58+1.49(+0.03%)

DOW41,606.18-15.90(-0.04%)

CAD/USD0.7361+0.0005(+0.07%)

CRUDE OIL70.72-0.47(-0.66%)

Bitcoin CAD81,908.46+2,367.62(+2.98%)

Arrow Exploration Corp. (AXL.V)

S&P/TSX
23,677.70
-24.37(-0.10%)

S&P 500
5,634.58
+1.49(+0.03%)

DOW
41,606.18
-15.90(-0.04%)

CAD/USD
0.7361
+0.0005(+0.07%)

CRUDE OIL
70.72
-0.47(-0.66%)

Bitcoin CAD
81,908.46
+2,367.62(+2.98%)