Canada Markets closed

Axion Ventures Inc. (AXV.V)

TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.20000.0000 (0.00%)
At close: 3:54PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug. 07, 20200.20000.20000.20000.20000.2000-
Aug. 06, 20200.20000.20000.20000.20000.2000-
Aug. 05, 20200.20000.20000.20000.20000.2000-
Aug. 04, 20200.22000.22000.20000.20000.20007,300
Jul. 31, 20200.16500.23000.16500.22000.220088,200
Jul. 30, 20200.13000.13000.13000.13000.1300-
Jul. 29, 20200.13000.13000.13000.13000.130017,000
Jul. 28, 20200.19000.19000.12000.12000.1200117,500
Jul. 27, 20200.19000.19000.19000.19000.1900-
Jul. 24, 20200.19000.19000.19000.19000.1900-
Jul. 23, 20200.19000.19000.19000.19000.1900-
Jul. 22, 20200.19000.19000.19000.19000.190015,400
Jul. 21, 20200.19000.19000.19000.19000.190012,500
Jul. 20, 20200.21000.21000.21000.21000.210012,700
Jul. 17, 20200.20000.21000.20000.20000.200011,600
Jul. 16, 20200.16500.17000.16000.17000.170020,000
Jul. 15, 20200.35000.35000.25000.26500.265098,000
Jul. 14, 20200.20000.25000.20000.25000.250028,000
Jul. 13, 20200.20000.20000.20000.20000.2000-
Jul. 10, 20200.20000.20000.20000.20000.20005,000
Jul. 09, 20200.20000.20000.20000.20000.20005,000
Jul. 08, 20200.16000.16000.12500.16000.160041,000
Jul. 07, 20200.14000.14000.14000.14000.140010,000
Jul. 06, 20200.15000.15000.15000.15000.150010,000
Jul. 03, 20200.17000.17000.17000.17000.1700-
Jul. 02, 20200.17000.17000.17000.17000.1700-
Jun. 30, 20200.17000.17500.17000.17000.170014,000
Jun. 29, 20200.15500.17000.15500.17000.170018,100
Jun. 26, 20200.17000.17000.17000.17000.1700-
Jun. 25, 20200.17000.17000.17000.17000.17001,500
Jun. 24, 20200.16500.17000.16500.17000.17005,500
Jun. 23, 20200.17000.17000.17000.17000.170027,500
Jun. 22, 20200.16000.17000.16000.17000.170011,700
Jun. 19, 20200.16000.16000.14000.14000.140016,600
Jun. 18, 20200.15500.16000.15500.16000.160023,000
Jun. 17, 20200.14000.14000.14000.14000.1400-
Jun. 16, 20200.14000.14000.14000.14000.1400-
Jun. 15, 20200.14000.14000.14000.14000.14005,400
Jun. 12, 20200.15500.15500.12500.12500.12506,500
Jun. 11, 20200.15500.15500.15500.15500.1550-
Jun. 10, 20200.15500.15500.15500.15500.1550-
Jun. 09, 20200.15500.15500.15500.15500.15501,000
Jun. 08, 20200.15000.15500.15000.15500.15506,100
Jun. 05, 20200.16000.16000.15000.15000.15004,100
Jun. 04, 20200.14000.16000.14000.16000.160019,400
Jun. 03, 20200.15000.15000.15000.15000.1500-
Jun. 02, 20200.16500.16500.15000.15000.15005,200
Jun. 01, 20200.14000.14000.14000.14000.1400-
May 29, 20200.15500.15500.14000.14000.140018,000
May 28, 20200.16000.16000.15000.15000.150012,000
May 27, 20200.17000.17000.17000.17000.170021,400
May 26, 20200.17000.17000.17000.17000.17008,000
May 25, 20200.17500.17500.17500.17500.1750-
May 22, 20200.17500.17500.17500.17500.17502,500
May 21, 20200.18000.18000.18000.18000.18001,500
May 20, 20200.18500.18500.18500.18500.1850500
May 19, 20200.17000.17000.17000.17000.1700500
May 15, 20200.17000.17000.17000.17000.1700900
May 14, 20200.18000.18000.18000.18000.1800-
May 13, 20200.18000.18000.18000.18000.1800-
May 12, 20200.18000.18000.18000.18000.18001,000
May 11, 20200.17000.17000.17000.17000.1700-
May 08, 20200.17000.17000.17000.17000.1700500
May 07, 20200.16000.16000.16000.16000.1600-
May 06, 20200.16000.16000.16000.16000.16005,000
May 05, 20200.18000.18000.17000.17000.170028,500
May 04, 20200.19000.19000.19000.19000.1900-
May 01, 20200.19000.19000.19000.19000.1900-
Apr. 30, 20200.20000.20000.19000.19000.190012,000
Apr. 29, 20200.20000.20000.20000.20000.200018,000
Apr. 28, 20200.20000.20000.20000.20000.200019,000
Apr. 27, 20200.20000.20000.17000.17000.170021,500
Apr. 24, 20200.20000.20000.20000.20000.20002,800
Apr. 23, 20200.18500.19500.18500.19500.19509,500
Apr. 22, 20200.19500.19500.19000.19500.195018,000
Apr. 21, 20200.19000.19000.19000.19000.1900-
Apr. 20, 20200.20000.20000.19000.19000.19007,100
Apr. 17, 20200.19500.19500.19500.19500.1950500
Apr. 16, 20200.19500.19500.19500.19500.19507,500
Apr. 15, 20200.20000.20000.20000.20000.2000-
Apr. 14, 20200.16000.20000.16000.20000.200013,000
Apr. 13, 20200.20000.20000.20000.20000.20003,000
Apr. 09, 20200.18000.18000.18000.18000.18006,700
Apr. 08, 20200.20000.20000.18000.18000.180022,700
Apr. 07, 20200.20000.20000.20000.20000.200036,300
Apr. 06, 20200.19000.20000.19000.20000.200023,500
Apr. 03, 20200.20000.20000.20000.20000.20005,000
Apr. 02, 20200.19000.19000.19000.19000.19006,500
Apr. 01, 20200.21000.21000.21000.21000.2100-
Mar. 31, 20200.21500.21500.21000.21000.21008,000
Mar. 30, 20200.21000.21000.21000.21000.21003,000
Mar. 27, 20200.21000.21000.20500.21000.210014,000
Mar. 26, 20200.22000.22000.21000.21000.21007,600
Mar. 25, 20200.15500.20000.15500.20000.20006,500
Mar. 24, 20200.20000.20000.20000.20000.200010,000
Mar. 23, 20200.18500.21500.17500.18000.18008,000
Mar. 20, 20200.18000.18000.17500.17500.17504,500
Mar. 19, 20200.10000.16000.10000.16000.160025,400
Mar. 18, 20200.21000.21000.18000.18000.180097,000
Mar. 17, 20200.21000.21000.21000.21000.21008,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...