AXV.V - Axion Ventures Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 17, 20200.28500.28500.28000.28000.280029,500
Jan. 16, 20200.29000.29000.29000.29000.2900500
Jan. 15, 20200.29000.29000.29000.29000.29001,600
Jan. 14, 20200.29000.29000.29000.29000.29004,000
Jan. 13, 20200.29500.29500.29500.29500.29501,000
Jan. 10, 20200.29500.30000.29000.29000.290024,500
Jan. 09, 20200.29000.29000.29000.29000.2900-
Jan. 08, 20200.31500.31500.29000.29000.290028,000
Jan. 07, 20200.30500.31000.30000.31000.310010,000
Jan. 06, 20200.32000.32000.31000.31000.31008,300
Jan. 03, 20200.32500.32500.32500.32500.32501,200
Jan. 02, 20200.31000.33000.31000.33000.33005,000
Dec. 31, 20190.32500.33000.30000.31000.310046,500
Dec. 30, 20190.32500.32500.32000.32000.32005,000
Dec. 27, 20190.31000.35000.31000.32500.325021,400
Dec. 24, 20190.35000.35000.33000.33000.330014,300
Dec. 23, 20190.34000.34000.32500.33500.33509,000
Dec. 20, 20190.34000.35000.33000.35000.350027,500
Dec. 19, 20190.35000.35000.35000.35000.350020,500
Dec. 18, 20190.35000.35000.35000.35000.3500-
Dec. 17, 20190.35000.35000.35000.35000.3500-
Dec. 16, 20190.32500.35000.32500.35000.350036,100
Dec. 13, 20190.33500.33500.32500.32500.325013,500
Dec. 12, 20190.34000.34000.34000.34000.34009,500
Dec. 11, 20190.34500.35000.34000.34000.34006,000
Dec. 10, 20190.34500.34500.34500.34500.34503,000
Dec. 09, 20190.35000.35000.35000.35000.3500-
Dec. 06, 20190.35000.35000.35000.35000.3500-
Dec. 05, 20190.35500.35500.35000.35000.35004,000
Dec. 04, 20190.38500.38500.37000.37000.37006,600
Dec. 03, 20190.39000.39000.39000.39000.3900300
Dec. 02, 20190.39500.39500.39000.39000.39003,400
Nov. 29, 20190.38500.38500.38500.38500.38504,000
Nov. 28, 20190.39000.39000.39000.39000.39001,500
Nov. 27, 20190.39000.40000.39000.40000.400034,500
Nov. 26, 20190.34500.38000.34500.38000.380023,100
Nov. 25, 20190.31500.35000.31500.35000.350040,500
Nov. 22, 20190.33500.34000.33000.34000.340031,000
Nov. 21, 20190.31000.35000.31000.34000.340024,500
Nov. 20, 20190.30000.30000.28000.30000.3000104,700
Nov. 19, 20190.34500.34500.30000.32000.320046,600
Nov. 18, 20190.35000.35000.35000.35000.3500-
Nov. 15, 20190.36000.36500.35000.35000.350057,500
Nov. 14, 20190.37000.37000.36000.36000.360010,200
Nov. 13, 20190.38000.38000.38000.38000.38003,000
Nov. 12, 20190.38000.38000.38000.38000.3800700
Nov. 11, 20190.40000.40000.38000.38000.380073,500
Nov. 08, 20190.38500.40000.38500.40000.400017,300
Nov. 07, 20190.37500.38000.37500.38000.380018,500
Nov. 06, 20190.35500.35500.35500.35500.3550500
Nov. 05, 20190.36000.36000.34500.34500.345030,000
Nov. 04, 20190.36000.36000.36000.36000.36002,000
Nov. 01, 20190.36000.36000.36000.36000.3600-
Oct. 31, 20190.36000.36000.36000.36000.36002,000
Oct. 30, 20190.37500.37500.36000.36000.360011,000
Oct. 29, 20190.36000.37500.36000.37500.37505,500
Oct. 28, 20190.36000.36000.35000.35000.35003,500
Oct. 25, 20190.32000.34000.32000.34000.340022,500
Oct. 24, 20190.34000.34000.32000.32000.320023,600
Oct. 23, 20190.37500.37500.35000.35000.350068,600
Oct. 22, 20190.37500.37500.37500.37500.375037,000
Oct. 21, 20190.39000.39000.38000.38000.38004,200
Oct. 18, 20190.37500.40000.37500.40000.400030,500
Oct. 17, 20190.41000.42500.38000.38000.380058,900
Oct. 16, 20190.38500.41500.37000.41500.415031,000
Oct. 15, 20190.40500.40500.38500.38500.385015,500
Oct. 11, 20190.40000.41000.40000.41000.41005,500
Oct. 10, 20190.41500.41500.39000.40000.400022,300
Oct. 09, 20190.42500.42500.41500.41500.41506,000
Oct. 08, 20190.41500.43000.41500.43000.43002,500
Oct. 07, 20190.45000.45000.41500.41500.415028,000
Oct. 04, 20190.44000.44000.44000.44000.44001,500
Oct. 03, 20190.44000.44000.44000.44000.4400500
Oct. 02, 20190.44000.44000.42500.42500.425028,500
Oct. 01, 20190.40000.44000.40000.44000.44007,700
Sep. 30, 20190.42500.45000.42000.42000.420013,000
Sep. 27, 20190.44000.44000.40000.41000.410015,500
Sep. 26, 20190.44000.45000.39500.45000.450066,300
Sep. 25, 20190.45000.45000.44000.44000.44003,600
Sep. 24, 20190.44500.44500.44000.44000.44005,500
Sep. 23, 20190.46000.46000.45000.45000.45004,300
Sep. 20, 20190.48500.48500.47000.47000.47007,000
Sep. 19, 20190.52000.52000.49000.49000.490027,100
Sep. 18, 20190.50000.50000.50000.50000.5000100
Sep. 17, 20190.52000.52000.50000.50000.50005,000
Sep. 16, 20190.53000.53000.53000.53000.53002,100
Sep. 13, 20190.53000.53000.53000.53000.5300800
Sep. 12, 20190.55000.55000.54000.55000.550034,000
Sep. 11, 20190.59000.59000.56000.56000.560096,000
Sep. 10, 20190.60000.60000.60000.60000.600010,100
Sep. 09, 20190.60000.60000.59000.59000.590027,700
Sep. 06, 20190.65000.65000.63000.63000.630029,000
Sep. 05, 20190.65000.65000.63000.65000.65007,100
Sep. 04, 20190.65000.65000.63000.65000.65003,400
Sep. 03, 20190.65000.66000.64000.64000.640030,500
Aug. 30, 20190.65000.65000.62000.64000.640012,500
Aug. 29, 20190.61000.63000.61000.63000.63005,000
Aug. 28, 20190.60000.60000.60000.60000.600010,000
Aug. 27, 20190.55000.59000.55000.59000.590063,300
Aug. 26, 20190.50000.55000.50000.55000.550064,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...