Amex Exploration Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1.750 | 1.750 | 1.670 | 1.690 | 1.690 | 92,700 |
| 2024-05-27 | 1.670 | 1.700 | 1.670 | 1.700 | 1.700 | 13,000 |
| 2024-05-24 | 1.690 | 1.700 | 1.670 | 1.670 | 1.670 | 51,100 |
| 2024-05-23 | 1.750 | 1.760 | 1.660 | 1.690 | 1.690 | 91,700 |
| 2024-05-22 | 1.800 | 1.820 | 1.750 | 1.760 | 1.760 | 43,800 |
| 2024-05-21 | 1.850 | 1.850 | 1.800 | 1.810 | 1.810 | 80,000 |
| 2024-05-17 | 1.840 | 1.880 | 1.790 | 1.850 | 1.850 | 78,900 |
| 2024-05-16 | 1.750 | 1.890 | 1.750 | 1.820 | 1.820 | 45,500 |
| 2024-05-15 | 1.780 | 1.800 | 1.720 | 1.780 | 1.780 | 48,400 |
| 2024-05-14 | 1.710 | 1.780 | 1.710 | 1.780 | 1.780 | 19,000 |
| 2024-05-13 | 1.750 | 1.750 | 1.700 | 1.710 | 1.710 | 21,800 |
| 2024-05-10 | 1.760 | 1.780 | 1.730 | 1.750 | 1.750 | 23,600 |
| 2024-05-09 | 1.740 | 1.780 | 1.720 | 1.740 | 1.740 | 35,900 |
| 2024-05-08 | 1.690 | 1.770 | 1.680 | 1.730 | 1.730 | 23,100 |
| 2024-05-07 | 1.720 | 1.740 | 1.650 | 1.680 | 1.680 | 82,900 |
| 2024-05-06 | 1.840 | 1.840 | 1.660 | 1.740 | 1.740 | 172,800 |
| 2024-05-03 | 1.860 | 1.860 | 1.750 | 1.800 | 1.800 | 79,800 |
| 2024-05-02 | 1.820 | 1.840 | 1.810 | 1.820 | 1.820 | 33,300 |
| 2024-05-01 | 1.830 | 1.860 | 1.800 | 1.830 | 1.830 | 36,700 |
| 2024-04-30 | 1.860 | 1.860 | 1.810 | 1.820 | 1.820 | 33,100 |
| 2024-04-29 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 16,600 |
| 2024-04-26 | 1.880 | 1.890 | 1.840 | 1.880 | 1.880 | 25,700 |
| 2024-04-25 | 1.870 | 1.890 | 1.810 | 1.870 | 1.870 | 80,000 |
| 2024-04-24 | 1.850 | 1.910 | 1.830 | 1.870 | 1.870 | 40,500 |
| 2024-04-23 | 1.880 | 1.880 | 1.850 | 1.860 | 1.860 | 90,600 |
| 2024-04-22 | 1.900 | 1.900 | 1.810 | 1.870 | 1.870 | 21,300 |
| 2024-04-19 | 1.850 | 1.920 | 1.830 | 1.910 | 1.910 | 377,100 |
| 2024-04-18 | 1.840 | 1.910 | 1.830 | 1.860 | 1.860 | 487,400 |
| 2024-04-17 | 1.910 | 1.920 | 1.780 | 1.830 | 1.830 | 126,500 |
| 2024-04-16 | 1.850 | 1.900 | 1.780 | 1.900 | 1.900 | 132,300 |
| 2024-04-15 | 1.910 | 1.910 | 1.810 | 1.850 | 1.850 | 37,400 |
| 2024-04-12 | 1.940 | 1.990 | 1.830 | 1.850 | 1.850 | 151,700 |
| 2024-04-11 | 1.900 | 1.960 | 1.900 | 1.900 | 1.900 | 111,600 |
| 2024-04-10 | 1.840 | 1.900 | 1.770 | 1.850 | 1.850 | 90,900 |
| 2024-04-09 | 2.040 | 2.040 | 1.870 | 1.900 | 1.900 | 91,200 |
| 2024-04-08 | 2.030 | 2.070 | 1.920 | 2.000 | 2.000 | 49,300 |
| 2024-04-05 | 2.000 | 2.030 | 1.940 | 2.000 | 2.000 | 130,300 |
| 2024-04-04 | 2.020 | 2.080 | 2.000 | 2.000 | 2.000 | 93,500 |
| 2024-04-03 | 1.930 | 2.030 | 1.900 | 2.010 | 2.010 | 91,400 |
| 2024-04-02 | 2.040 | 2.040 | 1.900 | 1.910 | 1.910 | 124,100 |
| 2024-04-01 | 1.800 | 1.990 | 1.800 | 1.960 | 1.960 | 147,800 |
| 2024-03-28 | 1.650 | 1.800 | 1.640 | 1.770 | 1.770 | 246,000 |
| 2024-03-27 | 1.590 | 1.630 | 1.570 | 1.610 | 1.610 | 38,300 |
| 2024-03-26 | 1.700 | 1.700 | 1.560 | 1.560 | 1.560 | 161,700 |
| 2024-03-25 | 1.530 | 1.690 | 1.520 | 1.680 | 1.680 | 131,700 |
| 2024-03-22 | 1.510 | 1.550 | 1.490 | 1.550 | 1.550 | 65,900 |
| 2024-03-21 | 1.570 | 1.580 | 1.500 | 1.500 | 1.500 | 77,100 |
| 2024-03-20 | 1.430 | 1.550 | 1.420 | 1.530 | 1.530 | 98,500 |
| 2024-03-19 | 1.490 | 1.490 | 1.440 | 1.440 | 1.440 | 43,600 |
| 2024-03-18 | 1.480 | 1.490 | 1.460 | 1.490 | 1.490 | 72,000 |
| 2024-03-15 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 10,700 |
| 2024-03-14 | 1.460 | 1.500 | 1.440 | 1.450 | 1.450 | 42,700 |
| 2024-03-13 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 26,300 |
| 2024-03-12 | 1.480 | 1.490 | 1.450 | 1.480 | 1.480 | 51,900 |
| 2024-03-11 | 1.480 | 1.490 | 1.430 | 1.480 | 1.480 | 30,200 |
| 2024-03-08 | 1.490 | 1.490 | 1.430 | 1.460 | 1.460 | 79,300 |
| 2024-03-07 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 16,100 |
| 2024-03-06 | 1.480 | 1.500 | 1.460 | 1.490 | 1.490 | 78,200 |
| 2024-03-05 | 1.500 | 1.500 | 1.470 | 1.480 | 1.480 | 44,900 |
| 2024-03-04 | 1.480 | 1.550 | 1.480 | 1.500 | 1.500 | 75,900 |
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.