Amex Exploration Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.880 | 1.900 | 1.830 | 1.830 | 1.830 | 38,500 |
| 2024-08-21 | 1.900 | 1.900 | 1.870 | 1.890 | 1.890 | 26,900 |
| 2024-08-20 | 1.890 | 1.900 | 1.860 | 1.880 | 1.880 | 16,200 |
| 2024-08-19 | 1.900 | 1.900 | 1.860 | 1.900 | 1.900 | 66,400 |
| 2024-08-16 | 1.900 | 1.900 | 1.870 | 1.900 | 1.900 | 111,600 |
| 2024-08-15 | 1.770 | 1.890 | 1.770 | 1.890 | 1.890 | 76,200 |
| 2024-08-14 | 1.650 | 1.780 | 1.650 | 1.780 | 1.780 | 73,900 |
| 2024-08-13 | 1.690 | 1.700 | 1.650 | 1.650 | 1.650 | 76,500 |
| 2024-08-12 | 1.650 | 1.700 | 1.640 | 1.670 | 1.670 | 83,000 |
| 2024-08-09 | 1.660 | 1.660 | 1.610 | 1.620 | 1.620 | 38,300 |
| 2024-08-08 | 1.660 | 1.700 | 1.650 | 1.660 | 1.660 | 35,800 |
| 2024-08-07 | 1.740 | 1.800 | 1.650 | 1.650 | 1.650 | 36,400 |
| 2024-08-06 | 1.410 | 1.740 | 1.410 | 1.740 | 1.740 | 135,500 |
| 2024-08-02 | 1.740 | 1.740 | 1.630 | 1.680 | 1.680 | 52,600 |
| 2024-08-01 | 1.820 | 1.870 | 1.730 | 1.730 | 1.730 | 60,500 |
| 2024-07-31 | 1.690 | 1.790 | 1.680 | 1.790 | 1.790 | 252,200 |
| 2024-07-30 | 1.660 | 1.690 | 1.630 | 1.640 | 1.640 | 20,400 |
| 2024-07-29 | 1.740 | 1.740 | 1.660 | 1.660 | 1.660 | 53,800 |
| 2024-07-26 | 1.720 | 1.790 | 1.710 | 1.720 | 1.720 | 48,800 |
| 2024-07-25 | 1.650 | 1.750 | 1.630 | 1.740 | 1.740 | 115,600 |
| 2024-07-24 | 1.660 | 1.750 | 1.660 | 1.730 | 1.730 | 67,800 |
| 2024-07-23 | 1.660 | 1.680 | 1.660 | 1.660 | 1.660 | 6,200 |
| 2024-07-22 | 1.650 | 1.690 | 1.620 | 1.640 | 1.640 | 93,700 |
| 2024-07-19 | 1.670 | 1.700 | 1.640 | 1.640 | 1.640 | 66,200 |
| 2024-07-18 | 1.690 | 1.700 | 1.650 | 1.660 | 1.660 | 90,300 |
| 2024-07-17 | 1.680 | 1.710 | 1.650 | 1.690 | 1.690 | 141,300 |
| 2024-07-16 | 1.540 | 1.690 | 1.530 | 1.690 | 1.690 | 310,300 |
| 2024-07-15 | 1.490 | 1.550 | 1.480 | 1.520 | 1.520 | 83,300 |
| 2024-07-12 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 17,200 |
| 2024-07-11 | 1.490 | 1.550 | 1.490 | 1.510 | 1.510 | 89,400 |
| 2024-07-10 | 1.440 | 1.500 | 1.420 | 1.490 | 1.490 | 113,100 |
| 2024-07-09 | 1.450 | 1.450 | 1.340 | 1.440 | 1.440 | 110,800 |
| 2024-07-08 | 1.390 | 1.450 | 1.390 | 1.440 | 1.440 | 38,400 |
| 2024-07-05 | 1.400 | 1.450 | 1.390 | 1.420 | 1.420 | 45,000 |
| 2024-07-04 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 19,300 |
| 2024-07-03 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 57,400 |
| 2024-07-02 | 1.400 | 1.400 | 1.380 | 1.390 | 1.390 | 22,300 |
| 2024-06-28 | 1.490 | 1.500 | 1.400 | 1.400 | 1.400 | 122,700 |
| 2024-06-27 | 1.550 | 1.560 | 1.480 | 1.480 | 1.480 | 69,200 |
| 2024-06-26 | 1.490 | 1.550 | 1.480 | 1.550 | 1.550 | 33,500 |
| 2024-06-25 | 1.470 | 1.510 | 1.430 | 1.510 | 1.510 | 476,200 |
| 2024-06-24 | 1.490 | 1.490 | 1.420 | 1.470 | 1.470 | 146,800 |
| 2024-06-21 | 1.520 | 1.540 | 1.420 | 1.480 | 1.480 | 113,500 |
| 2024-06-20 | 1.520 | 1.540 | 1.520 | 1.520 | 1.520 | 51,100 |
| 2024-06-19 | 1.530 | 1.550 | 1.520 | 1.520 | 1.520 | 91,500 |
| 2024-06-18 | 1.510 | 1.550 | 1.500 | 1.530 | 1.530 | 43,100 |
| 2024-06-17 | 1.550 | 1.580 | 1.520 | 1.520 | 1.520 | 14,200 |
| 2024-06-14 | 1.580 | 1.640 | 1.570 | 1.570 | 1.570 | 56,000 |
| 2024-06-13 | 1.650 | 1.670 | 1.540 | 1.540 | 1.540 | 59,800 |
| 2024-06-12 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 17,500 |
| 2024-06-11 | 1.680 | 1.680 | 1.600 | 1.660 | 1.660 | 86,300 |
| 2024-06-10 | 1.740 | 1.740 | 1.660 | 1.680 | 1.680 | 30,600 |
| 2024-06-07 | 1.690 | 1.720 | 1.660 | 1.690 | 1.690 | 44,200 |
| 2024-06-06 | 1.750 | 1.750 | 1.640 | 1.730 | 1.730 | 47,000 |
| 2024-06-05 | 1.700 | 1.750 | 1.700 | 1.730 | 1.730 | 22,700 |
| 2024-06-04 | 1.610 | 1.690 | 1.610 | 1.670 | 1.670 | 26,300 |
| 2024-06-03 | 1.690 | 1.690 | 1.600 | 1.610 | 1.610 | 32,900 |
| 2024-05-31 | 1.650 | 1.670 | 1.650 | 1.650 | 1.650 | 17,100 |
| 2024-05-30 | 1.650 | 1.700 | 1.640 | 1.650 | 1.650 | 38,500 |
| 2024-05-29 | 1.670 | 1.700 | 1.640 | 1.660 | 1.660 | 26,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.