AXMIN Inc. (AXM.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0500

0.0000

(0.00%)

At close: 03:18PM EDT

Time Period:

Sept 25, 2021 - Sept 25, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	56,000
Sept 22, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Sept 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	9,000
Sept 19, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	100,000
Sept 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	349,000
Sept 14, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 13, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	500
Sept 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 09, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 08, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 07, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	94,000
Sept 06, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 02, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sept 01, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 31, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Aug 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	44,000
Aug 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	30,300
Aug 26, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	58,000
Aug 25, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	254,000
Aug 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	16,500
Aug 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Aug 17, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	55,500
Aug 16, 2022	0.0300	0.0400	0.0300	0.0400	0.0400	108,000
Aug 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	40,000
Aug 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	230,800
Aug 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	165,100
Aug 09, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	12,000
Aug 04, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Aug 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 02, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	22,200
Jul 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	21,000
Jul 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Jul 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	98,000
Jul 26, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	76,000
Jul 25, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jul 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	70,000
Jul 21, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	7,000
Jul 20, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	14,000
Jul 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 18, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 15, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jul 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	3,000
Jul 11, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	12,000
Jul 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	139,000
Jul 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	68,000
Jul 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Jul 05, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jul 04, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 30, 2022	0.0400	0.0600	0.0400	0.0600	0.0600	19,000
Jun 29, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun 28, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	26,000
Jun 27, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Jun 24, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	72,000
Jun 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 22, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun 21, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 20, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 17, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	11,600
Jun 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	5,100
Jun 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	1,000
Jun 14, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 13, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 09, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 08, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 07, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	13,000
Jun 06, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	53,100
Jun 03, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	9,000
Jun 02, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 01, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	49,000
May 31, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 30, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	10,000
May 27, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 26, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	14,000
May 25, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 24, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	35,000
May 20, 2022	0.0400	0.0600	0.0400	0.0600	0.0600	80,000
May 19, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
May 18, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	2,000
May 17, 2022	0.0500	0.0600	0.0500	0.0600	0.0600	69,000
May 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 13, 2022	0.0500	0.0500	0.0400	0.0500	0.0500	385,800
May 12, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	69,800
May 11, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	130,000
May 10, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
May 09, 2022	0.0400	0.0600	0.0400	0.0600	0.0600	441,400
May 06, 2022	0.0300	0.0500	0.0300	0.0500	0.0500	413,500
May 05, 2022	0.0400	0.0400	0.0300	0.0300	0.0300	41,700
May 04, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	100
May 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	15,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,480.98-521.72(-2.75%)

S&P 5003,693.23-64.76(-1.72%)

DOW29,590.41-486.29(-1.62%)

CAD/USD0.7351-0.0008(-0.1022%)

CRUDE OIL78.77+0.03(+0.04%)

BTC-CAD25,597.71-363.82(-1.40%)

AXMIN Inc. (AXM.V)

S&P/TSX
18,480.98
-521.72(-2.75%)

S&P 500
3,693.23
-64.76(-1.72%)

DOW
29,590.41
-486.29(-1.62%)

CAD/USD
0.7351
-0.0008(-0.1022%)

CRUDE OIL
78.77
+0.03(+0.04%)

BTC-CAD
25,597.71
-363.82(-1.40%)