Canada markets open in 2 hours 30 minutes

Orex Minerals Inc. (REX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.3000+0.0500 (+20.00%)
At close: 11:13AM EDT
Time Period:
Jul 25, 2023 - Jul 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20240.30000.30000.30000.30000.300029,500
Jul 23, 20240.25000.25000.25000.25000.2500-
Jul 22, 20240.25000.25000.25000.25000.250044,900
Jul 19, 20240.24000.24000.24000.24000.2400-
Jul 18, 20240.27000.27000.24000.24000.240019,100
Jul 17, 20240.32000.32000.27000.27000.270017,100
Jul 16, 20240.31000.31000.27000.28000.280017,200
Jul 15, 20240.33000.33000.33000.33000.33005,000
Jul 12, 20240.34000.34000.33000.34000.340010,100
Jul 11, 20240.30000.32000.30000.32000.32007,300
Jul 10, 20240.30000.30000.30000.30000.3000-
Jul 09, 20240.30000.30000.30000.30000.300010,000
Jul 08, 20240.31000.32000.31000.32000.320016,100
Jul 05, 20240.28000.28000.26000.26000.26001,500
Jul 04, 20240.26000.26000.26000.26000.2600-
Jul 03, 20240.26000.26000.26000.26000.2600-
Jul 02, 20240.26000.26000.26000.26000.26005,300
Jun 28, 20240.28000.28000.28000.28000.28003,500
Jun 27, 20240.28000.28000.28000.28000.28005,000
Jun 26, 20240.27000.27000.27000.27000.27002,600
Jun 25, 20240.27000.28000.27000.28000.28002,500
Jun 24, 20240.26000.26000.24000.24000.240014,800
Jun 21, 20240.27000.32000.22000.24000.2400116,500
Jun 20, 20240.32000.32000.26000.27000.270032,700
Jun 19, 20240.30000.30000.30000.30000.30001,000
Jun 18, 20240.28000.30000.28000.30000.300013,500
Jun 17, 20240.30000.30000.30000.30000.30001,500
Jun 14, 20240.30000.30000.30000.30000.30003,800
Jun 13, 20240.30000.30000.30000.30000.30002,500
Jun 12, 20240.28000.29000.28000.28000.280020,500
Jun 11, 20240.28000.28000.26000.28000.280022,800
Jun 10, 20240.32000.32000.28000.31000.310058,900
Jun 07, 20240.31000.35000.31000.32000.32007,000
Jun 06, 20240.33000.33000.31000.33000.330033,000
Jun 05, 20240.31000.33000.31000.31000.31004,000
Jun 04, 20240.39000.39000.30000.31000.3100108,900
Jun 03, 20240.38000.38000.37000.37000.37008,500
May 31, 20240.37000.37000.37000.37000.37006,200
May 30, 20240.38000.38000.38000.38000.38009,300
May 29, 20240.38000.38000.38000.38000.380012,300
May 28, 20240.42000.42000.38000.40000.400021,700
May 27, 20240.42000.42000.42000.42000.42003,100
May 24, 20240.42000.42000.42000.42000.420050,500
May 23, 20240.41000.45000.41000.44000.440084,500
May 22, 20240.45000.45000.41000.41000.410093,300
May 21, 20240.41000.45000.40000.45000.4500136,900
May 17, 20240.38000.40000.37000.40000.400077,300
May 16, 20240.33000.37000.33000.37000.370080,500
May 15, 20240.28000.33000.27000.31000.310071,600
May 14, 20240.28000.28000.26000.28000.280066,900
May 13, 20240.34000.34000.28000.28000.2800122,600
May 10, 20240.38000.38000.34000.35000.3500113,300
May 09, 20240.32000.37000.32000.35000.350091,700
May 08, 20240.30000.33000.30000.31000.310055,700
May 07, 20240.28000.32000.28000.31000.310057,300
May 06, 20240.30000.33000.27000.30000.3000170,600
May 03, 20240.25000.30000.25000.27000.2700209,900
May 02, 20240.24000.25000.24000.25000.250059,800
May 01, 20240.24000.24000.24000.24000.24001,700
Apr 30, 20240.26000.26000.21000.21000.210093,300
Apr 29, 20240.25000.25000.25000.25000.250029,600
Apr 26, 20240.25000.25000.24000.25000.250039,900
Apr 25, 20240.20000.25000.20000.25000.250051,900
Apr 24, 20240.18000.20000.18000.20000.20004,500
Apr 23, 20240.19000.19000.19000.19000.190014,500
Apr 22, 20240.21000.21000.20000.20000.200023,100
Apr 19, 20240.26000.26000.26000.26000.2600-
Apr 18, 20240.25000.26000.25000.26000.260031,900
Apr 17, 20240.24000.24000.22000.22000.220010,900
Apr 16, 20240.23000.25000.23000.23000.23004,800
Apr 15, 20240.24000.27000.24000.25000.250012,600
Apr 12, 20240.24000.27000.24000.27000.2700223,700
Apr 11, 20240.23000.23000.23000.23000.230064,400
Apr 10, 20240.23000.23000.23000.23000.230020,500
Apr 09, 20240.23000.23000.21000.23000.230091,700
Apr 08, 20240.24000.25000.21000.21000.210030,800
Apr 05, 20240.18000.24000.18000.19000.190051,600
Apr 04, 20240.17000.17000.17000.17000.170030,200
Apr 03, 20240.16000.17000.16000.17000.170087,700
Apr 02, 20240.15000.15000.14000.15000.15008,600
Apr 01, 20240.15000.15000.15000.15000.15002,100
Mar 28, 20240.15000.15000.15000.15000.1500-
Mar 27, 20240.15000.15000.15000.15000.15005,000
Mar 26, 20240.14000.14000.14000.14000.14005,000
Mar 25, 20240.14000.14000.14000.14000.14002,500
Mar 22, 20240.15000.15000.15000.15000.1500-
Mar 21, 20240.15000.15000.15000.15000.1500-
Mar 20, 20240.15000.15000.15000.15000.15005,000
Mar 19, 20240.14000.17000.14000.14000.140044,200
Mar 18, 20240.17000.17000.17000.17000.17001,000
Mar 15, 20240.16000.16000.16000.16000.16001,000
Mar 14, 20240.16000.16000.16000.16000.1600900
Mar 13, 20240.16000.16000.16000.16000.1600-
Mar 12, 20240.15000.16000.15000.16000.160013,000
Mar 11, 20240.14000.14000.14000.14000.1400-
Mar 08, 20240.13000.14000.13000.14000.14002,600
Mar 07, 20240.14000.14000.14000.14000.14002,000
Mar 06, 20240.14000.14000.14000.14000.14001,100
Mar 05, 20240.14000.14000.14000.14000.14001,700
Mar 04, 20240.16000.16000.16000.16000.16006,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...