Amex Exploration Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 1.280 | 1.280 | 1.200 | 1.200 | 1.200 | 184,400 |
| 2024-11-15 | 1.300 | 1.320 | 1.270 | 1.270 | 1.270 | 54,800 |
| 2024-11-14 | 1.210 | 1.360 | 1.210 | 1.320 | 1.320 | 231,900 |
| 2024-11-13 | 1.400 | 1.450 | 1.170 | 1.170 | 1.170 | 911,300 |
| 2024-11-12 | 1.200 | 1.230 | 1.170 | 1.200 | 1.200 | 334,500 |
| 2024-11-11 | 1.180 | 1.230 | 1.170 | 1.190 | 1.190 | 649,500 |
| 2024-11-08 | 1.240 | 1.260 | 1.160 | 1.160 | 1.160 | 126,800 |
| 2024-11-07 | 1.130 | 1.220 | 1.120 | 1.220 | 1.220 | 182,500 |
| 2024-11-06 | 1.140 | 1.140 | 1.090 | 1.110 | 1.110 | 123,500 |
| 2024-11-05 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 70,900 |
| 2024-11-04 | 1.150 | 1.150 | 1.120 | 1.150 | 1.150 | 64,600 |
| 2024-11-01 | 1.150 | 1.150 | 1.140 | 1.150 | 1.150 | 158,600 |
| 2024-10-31 | 1.130 | 1.150 | 1.090 | 1.130 | 1.130 | 76,000 |
| 2024-10-30 | 1.120 | 1.140 | 1.110 | 1.120 | 1.120 | 105,900 |
| 2024-10-29 | 1.150 | 1.180 | 1.140 | 1.150 | 1.150 | 145,100 |
| 2024-10-28 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 35,000 |
| 2024-10-25 | 1.210 | 1.210 | 1.130 | 1.160 | 1.160 | 195,300 |
| 2024-10-24 | 1.240 | 1.240 | 1.190 | 1.210 | 1.210 | 26,200 |
| 2024-10-23 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 107,800 |
| 2024-10-22 | 1.280 | 1.280 | 1.240 | 1.240 | 1.240 | 78,000 |
| 2024-10-21 | 1.290 | 1.290 | 1.260 | 1.260 | 1.260 | 139,700 |
| 2024-10-18 | 1.250 | 1.280 | 1.230 | 1.280 | 1.280 | 132,000 |
| 2024-10-17 | 1.230 | 1.250 | 1.200 | 1.250 | 1.250 | 374,400 |
| 2024-10-16 | 1.220 | 1.220 | 1.200 | 1.210 | 1.210 | 83,800 |
| 2024-10-15 | 1.180 | 1.220 | 1.180 | 1.200 | 1.200 | 38,800 |
| 2024-10-11 | 1.200 | 1.200 | 1.180 | 1.180 | 1.180 | 132,100 |
| 2024-10-10 | 1.190 | 1.200 | 1.170 | 1.200 | 1.200 | 91,200 |
| 2024-10-09 | 1.170 | 1.190 | 1.160 | 1.170 | 1.170 | 69,400 |
| 2024-10-08 | 1.160 | 1.170 | 1.150 | 1.170 | 1.170 | 104,800 |
| 2024-10-07 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 50,900 |
| 2024-10-04 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 59,800 |
| 2024-10-03 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 68,500 |
| 2024-10-02 | 1.190 | 1.250 | 1.130 | 1.150 | 1.150 | 380,400 |
| 2024-10-01 | 1.170 | 1.190 | 1.150 | 1.190 | 1.190 | 101,400 |
| 2024-09-30 | 1.160 | 1.190 | 1.150 | 1.170 | 1.170 | 122,500 |
| 2024-09-27 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 60,000 |
| 2024-09-26 | 1.210 | 1.230 | 1.190 | 1.210 | 1.210 | 100,600 |
| 2024-09-25 | 1.220 | 1.220 | 1.180 | 1.210 | 1.210 | 30,100 |
| 2024-09-24 | 1.170 | 1.240 | 1.150 | 1.200 | 1.200 | 128,900 |
| 2024-09-23 | 1.200 | 1.200 | 1.150 | 1.150 | 1.150 | 231,200 |
| 2024-09-20 | 1.180 | 1.200 | 1.170 | 1.200 | 1.200 | 69,700 |
| 2024-09-19 | 1.180 | 1.180 | 1.130 | 1.170 | 1.170 | 197,900 |
| 2024-09-18 | 1.110 | 1.200 | 1.100 | 1.180 | 1.180 | 133,800 |
| 2024-09-17 | 1.110 | 1.120 | 1.090 | 1.110 | 1.110 | 31,100 |
| 2024-09-16 | 1.170 | 1.170 | 1.080 | 1.080 | 1.080 | 267,500 |
| 2024-09-13 | 1.200 | 1.220 | 1.160 | 1.160 | 1.160 | 121,000 |
| 2024-09-12 | 1.190 | 1.220 | 1.170 | 1.180 | 1.180 | 69,800 |
| 2024-09-11 | 1.120 | 1.190 | 1.120 | 1.180 | 1.180 | 165,200 |
| 2024-09-10 | 1.100 | 1.140 | 1.050 | 1.130 | 1.130 | 294,700 |
| 2024-09-09 | 1.230 | 1.230 | 1.090 | 1.100 | 1.100 | 290,700 |
| 2024-09-06 | 1.160 | 1.230 | 1.130 | 1.230 | 1.230 | 647,700 |
| 2024-09-05 | 1.250 | 1.400 | 1.050 | 1.120 | 1.120 | 2,356,000 |
| 2024-09-04 | 1.870 | 1.950 | 1.870 | 1.940 | 1.940 | 116,500 |
| 2024-09-03 | 1.890 | 1.890 | 1.830 | 1.870 | 1.870 | 51,200 |
| 2024-08-30 | 1.920 | 1.920 | 1.860 | 1.880 | 1.880 | 14,800 |
| 2024-08-29 | 1.850 | 1.890 | 1.850 | 1.870 | 1.870 | 17,900 |
| 2024-08-28 | 1.920 | 1.920 | 1.820 | 1.850 | 1.850 | 56,000 |
| 2024-08-27 | 1.900 | 1.910 | 1.870 | 1.880 | 1.880 | 34,400 |
| 2024-08-26 | 1.900 | 1.930 | 1.870 | 1.910 | 1.910 | 23,200 |
| 2024-08-23 | 1.850 | 1.940 | 1.840 | 1.920 | 1.920 | 46,700 |
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.