TSXV - Delayed Quote CAD

Amex Exploration Inc. (AMX.V)

1.0700
-0.0200
(-1.83%)
At close: May 16 at 3:59:47 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 16, 20251.08001.09001.06001.07001.0700116,800
May 15, 20251.13001.13001.09001.09001.0900156,900
May 14, 20251.11001.14001.11001.13001.130052,800
May 13, 20251.15001.15001.11001.11001.110036,500
May 12, 20251.16001.16001.12001.12001.120080,700
May 9, 20251.18001.18001.13001.18001.180057,600
May 8, 20251.13001.15001.11001.12001.120075,000
May 7, 20251.20001.20001.14001.15001.1500123,500
May 6, 20251.20001.23001.17001.21001.2100115,400
May 5, 20251.18001.22001.14001.20001.2000119,300
May 2, 20251.08001.17001.07001.17001.1700406,300
May 1, 20251.03001.09001.02001.08001.0800157,300
Apr 30, 20251.08001.08001.01001.01001.0100251,900
Apr 29, 20251.08001.11001.05001.07001.0700123,000
Apr 28, 20251.04001.08001.03001.07001.070087,400
Apr 25, 20251.04001.05001.01001.02001.020064,400
Apr 24, 20251.05001.05001.01001.05001.050047,000
Apr 23, 20251.05001.05000.98001.04001.0400260,300
Apr 22, 20251.06001.10001.05001.06001.0600592,700
Apr 21, 20251.04001.10001.03001.06001.0600300,800
Apr 17, 20250.92001.03000.89001.03001.03002,787,400
Apr 16, 20250.91000.94000.89000.90000.9000295,000
Apr 15, 20250.90000.92000.87000.88000.8800147,100
Apr 14, 20250.94000.96000.89000.89000.8900205,800
Apr 11, 20250.90000.93000.87000.89000.8900235,300
Apr 10, 20250.86000.93000.86000.88000.8800153,500
Apr 9, 20250.82000.92000.80000.92000.9200198,400
Apr 8, 20250.83000.85000.80000.81000.8100192,200
Apr 7, 20250.87000.88000.82000.82000.8200127,600
Apr 4, 20250.90000.90000.86000.87000.870068,200
Apr 3, 20250.90000.97000.89000.89000.8900365,500
Apr 2, 20250.92000.96000.92000.92000.9200200,400
Apr 1, 20250.89000.92000.88000.92000.9200107,300
Mar 31, 20250.93000.93000.88000.89000.8900217,800
Mar 28, 20250.91000.93000.90000.91000.9100102,700
Mar 27, 20250.91000.92000.89000.91000.910093,000
Mar 26, 20250.95000.95000.90000.91000.9100245,400
Mar 25, 20250.94000.96000.94000.94000.9400115,600
Mar 24, 20250.95000.96000.93000.94000.9400268,500
Mar 21, 20250.95000.97000.93000.95000.9500128,200
Mar 20, 20250.91000.96000.91000.96000.9600201,400
Mar 19, 20251.01001.01000.89000.92000.9200283,800
Mar 18, 20250.98001.01000.98001.01001.010095,800
Mar 17, 20251.03001.03000.97000.98000.9800234,200
Mar 14, 20250.92001.03000.92001.03001.0300286,300
Mar 13, 20250.93000.94000.91000.93000.9300107,100
Mar 12, 20250.89000.94000.89000.94000.9400160,400
Mar 11, 20250.90000.92000.88000.89000.8900149,200
Mar 10, 20250.92000.92000.89000.89000.8900186,500
Mar 7, 20250.94000.95000.90000.92000.9200182,100
Mar 6, 20250.96000.96000.93000.96000.9600448,100
Mar 5, 20250.96000.97000.95000.96000.960050,500
Mar 4, 20250.95000.97000.93000.96000.960070,100
Mar 3, 20251.00001.00000.97000.97000.970028,800
Feb 28, 20250.99001.00000.96001.00001.000061,400
Feb 27, 20250.99001.01000.98000.99000.990064,600
Feb 26, 20251.00001.02000.98000.99000.990048,900
Feb 25, 20251.01001.01000.98000.99000.990063,800
Feb 24, 20251.01001.02001.01001.01001.010025,500
Feb 21, 20251.02001.02001.00001.00001.000056,900
Feb 20, 20251.02001.05001.01001.02001.0200109,600
Feb 19, 20251.01001.02000.99001.00001.000046,500
Feb 18, 20251.00001.01001.00001.00001.000033,800
Feb 14, 20251.01001.02000.98001.00001.0000145,400
Feb 13, 20251.03001.04001.00001.02001.0200107,400
Feb 12, 20251.03001.05001.00001.03001.0300527,800
Feb 11, 20251.07001.07001.03001.05001.0500219,500
Feb 10, 20251.08001.10001.08001.08001.0800126,300
Feb 7, 20251.04001.07001.04001.06001.060068,600
Feb 6, 20251.06001.07001.04001.04001.040064,800
Feb 5, 20251.05001.07001.04001.07001.070076,700
Feb 4, 20251.05001.06001.02001.04001.040090,100
Feb 3, 20251.01001.06001.00001.05001.0500264,300
Jan 31, 20251.09001.09001.05001.05001.0500112,200
Jan 30, 20251.03001.10001.03001.06001.0600251,100
Jan 29, 20251.03001.03001.01001.02001.020065,000
Jan 28, 20251.04001.04001.00001.03001.0300272,900
Jan 27, 20251.07001.07001.03001.03001.0300122,600
Jan 24, 20251.06001.06001.04001.05001.050031,800
Jan 23, 20251.06001.06001.04001.05001.050071,800
Jan 22, 20251.06001.07001.05001.06001.060095,100
Jan 21, 20251.08001.08001.07001.07001.070068,000
Jan 20, 20251.10001.10001.07001.08001.080089,900
Jan 17, 20251.08001.10001.07001.08001.080062,100
Jan 16, 20251.11001.11001.09001.10001.100043,500
Jan 15, 20251.10001.10001.08001.09001.090029,900
Jan 14, 20251.10001.11001.09001.09001.090039,500
Jan 13, 20251.10001.12001.09001.09001.090040,700
Jan 10, 20251.12001.16001.11001.13001.130043,200
Jan 9, 20251.13001.13001.11001.13001.130041,100
Jan 8, 20251.11001.14001.11001.12001.120059,100
Jan 7, 20251.12001.13001.10001.11001.110097,100
Jan 6, 20251.10001.14001.07001.11001.1100148,700
Jan 3, 20251.11001.11001.08001.09001.0900152,000
Jan 2, 20251.11001.11001.08001.10001.1000110,600
Dec 31, 20241.12001.12001.10001.10001.100013,700
Dec 30, 20241.10001.10001.10001.10001.100044,600
Dec 27, 20241.14001.15001.12001.12001.120042,300
Dec 24, 20241.16001.17001.13001.13001.130013,600
Dec 23, 20241.09001.16001.09001.16001.160038,700
Dec 20, 20241.10001.13001.10001.10001.100054,400
Dec 19, 20241.11001.12001.08001.08001.080072,500
Dec 18, 20241.15001.16001.08001.08001.080082,300
Dec 17, 20241.11001.16001.09001.15001.150094,200
Dec 16, 20241.13001.14001.11001.11001.110041,200
Dec 13, 20241.13001.14001.10001.14001.140094,400
Dec 12, 20241.11001.12001.10001.11001.110032,800
Dec 11, 20241.09001.15001.09001.10001.1000121,300
Dec 10, 20241.15001.15001.09001.10001.100082,300
Dec 9, 20241.14001.15001.12001.12001.120056,900
Dec 6, 20241.17001.17001.13001.13001.130082,700
Dec 5, 20241.16001.16001.15001.15001.150036,500
Dec 4, 20241.17001.17001.16001.17001.170028,400
Dec 3, 20241.17001.19001.16001.18001.1800102,700
Dec 2, 20241.16001.17001.16001.17001.170041,100
Nov 29, 20241.16001.18001.15001.16001.160061,600
Nov 28, 20241.18001.18001.15001.15001.150082,800
Nov 27, 20241.16001.21001.16001.17001.1700103,200
Nov 26, 20241.15001.17001.13001.16001.160045,700
Nov 25, 20241.14001.19001.12001.14001.1400122,600
Nov 22, 20241.17001.17001.14001.17001.170030,600
Nov 21, 20241.17001.19001.16001.17001.170097,300
Nov 20, 20241.19001.19001.13001.16001.1600193,600
Nov 19, 20241.22001.22001.17001.18001.1800151,700
Nov 18, 20241.28001.28001.20001.20001.2000184,400
Nov 15, 20241.30001.32001.27001.27001.270054,800
Nov 14, 20241.21001.36001.21001.32001.3200231,900
Nov 13, 20241.40001.45001.17001.17001.1700911,300
Nov 12, 20241.20001.23001.17001.20001.2000334,500
Nov 11, 20241.18001.23001.17001.19001.1900649,500
Nov 8, 20241.24001.26001.16001.16001.1600126,800
Nov 7, 20241.13001.22001.12001.22001.2200182,500
Nov 6, 20241.14001.14001.09001.11001.1100123,500
Nov 5, 20241.15001.15001.14001.14001.140070,900
Nov 4, 20241.15001.15001.12001.15001.150064,600
Nov 1, 20241.15001.15001.14001.15001.1500158,600
Oct 31, 20241.13001.15001.09001.13001.130076,000
Oct 30, 20241.12001.14001.11001.12001.1200105,900
Oct 29, 20241.15001.18001.14001.15001.1500145,100
Oct 28, 20241.18001.18001.16001.17001.170035,000
Oct 25, 20241.21001.21001.13001.16001.1600195,300
Oct 24, 20241.24001.24001.19001.21001.210026,200
Oct 23, 20241.24001.24001.19001.22001.2200107,800
Oct 22, 20241.28001.28001.24001.24001.240078,000
Oct 21, 20241.29001.29001.26001.26001.2600139,700
Oct 18, 20241.25001.28001.23001.28001.2800132,000
Oct 17, 20241.23001.25001.20001.25001.2500374,400
Oct 16, 20241.22001.22001.20001.21001.210083,800
Oct 15, 20241.18001.22001.18001.20001.200038,800
Oct 11, 20241.20001.20001.18001.18001.1800132,100
Oct 10, 20241.19001.20001.17001.20001.200091,200
Oct 9, 20241.17001.19001.16001.17001.170069,400
Oct 8, 20241.16001.17001.15001.17001.1700104,800
Oct 7, 20241.16001.17001.16001.16001.160050,900
Oct 4, 20241.16001.17001.15001.15001.150059,800
Oct 3, 20241.16001.17001.15001.15001.150068,500
Oct 2, 20241.19001.25001.13001.15001.1500380,400
Oct 1, 20241.17001.19001.15001.19001.1900101,400
Sep 30, 20241.16001.19001.15001.17001.1700122,500
Sep 27, 20241.20001.20001.16001.17001.170060,000
Sep 26, 20241.21001.23001.19001.21001.2100100,600
Sep 25, 20241.22001.22001.18001.21001.210030,100
Sep 24, 20241.17001.24001.15001.20001.2000128,900
Sep 23, 20241.20001.20001.15001.15001.1500231,200
Sep 20, 20241.18001.20001.17001.20001.200069,700
Sep 19, 20241.18001.18001.13001.17001.1700197,900
Sep 18, 20241.11001.20001.10001.18001.1800133,800
Sep 17, 20241.11001.12001.09001.11001.110031,100
Sep 16, 20241.17001.17001.08001.08001.0800267,500
Sep 13, 20241.20001.22001.16001.16001.1600121,000
Sep 12, 20241.19001.22001.17001.18001.180069,800
Sep 11, 20241.12001.19001.12001.18001.1800165,200
Sep 10, 20241.10001.14001.05001.13001.1300294,700
Sep 9, 20241.23001.23001.09001.10001.1000290,700
Sep 6, 20241.16001.23001.13001.23001.2300647,700
Sep 5, 20241.25001.40001.05001.12001.12002,356,000
Sep 4, 20241.87001.95001.87001.94001.9400116,500
Sep 3, 20241.89001.89001.83001.87001.870051,200
Aug 30, 20241.92001.92001.86001.88001.880014,800
Aug 29, 20241.85001.89001.85001.87001.870017,900
Aug 28, 20241.92001.92001.82001.85001.850056,000
Aug 27, 20241.90001.91001.87001.88001.880034,400
Aug 26, 20241.90001.93001.87001.91001.910023,200
Aug 23, 20241.85001.94001.84001.92001.920046,700
Aug 22, 20241.88001.90001.83001.83001.830038,500
Aug 21, 20241.90001.90001.87001.89001.890026,900
Aug 20, 20241.89001.90001.86001.88001.880016,200
Aug 19, 20241.90001.90001.86001.90001.900066,400
Aug 16, 20241.90001.90001.87001.90001.9000111,600
Aug 15, 20241.77001.89001.77001.89001.890076,200
Aug 14, 20241.65001.78001.65001.78001.780073,900
Aug 13, 20241.69001.70001.65001.65001.650076,500
Aug 12, 20241.65001.70001.64001.67001.670083,000
Aug 9, 20241.66001.66001.61001.62001.620038,300
Aug 8, 20241.66001.70001.65001.66001.660035,800
Aug 7, 20241.74001.80001.65001.65001.650036,400
Aug 6, 20241.41001.74001.41001.74001.7400135,500
Aug 2, 20241.74001.74001.63001.68001.680052,600
Aug 1, 20241.82001.87001.73001.73001.730060,500
Jul 31, 20241.69001.79001.68001.79001.7900252,200
Jul 30, 20241.66001.69001.63001.64001.640020,400
Jul 29, 20241.74001.74001.66001.66001.660053,800
Jul 26, 20241.72001.79001.71001.72001.720048,800
Jul 25, 20241.65001.75001.63001.74001.7400115,600
Jul 24, 20241.66001.75001.66001.73001.730067,800
Jul 23, 20241.66001.68001.66001.66001.66006,200
Jul 22, 20241.65001.69001.62001.64001.640093,700
Jul 19, 20241.67001.70001.64001.64001.640066,200
Jul 18, 20241.69001.70001.65001.66001.660090,300
Jul 17, 20241.68001.71001.65001.69001.6900141,300
Jul 16, 20241.54001.69001.53001.69001.6900310,300
Jul 15, 20241.49001.55001.48001.52001.520083,300
Jul 12, 20241.50001.50001.49001.50001.500017,200
Jul 11, 20241.49001.55001.49001.51001.510089,400
Jul 10, 20241.44001.50001.42001.49001.4900113,100
Jul 9, 20241.45001.45001.34001.44001.4400110,800
Jul 8, 20241.39001.45001.39001.44001.440038,400
Jul 5, 20241.40001.45001.39001.42001.420045,000
Jul 4, 20241.42001.42001.38001.40001.400019,300
Jul 3, 20241.40001.43001.39001.42001.420057,400
Jul 2, 20241.40001.40001.38001.39001.390022,300
Jun 28, 20241.49001.50001.40001.40001.4000122,700
Jun 27, 20241.55001.56001.48001.48001.480069,200
Jun 26, 20241.49001.55001.48001.55001.550033,500
Jun 25, 20241.47001.51001.43001.51001.5100476,200
Jun 24, 20241.49001.49001.42001.47001.4700146,800
Jun 21, 20241.52001.54001.42001.48001.4800113,500
Jun 20, 20241.52001.54001.52001.52001.520051,100
Jun 19, 20241.53001.55001.52001.52001.520091,500
Jun 18, 20241.51001.55001.50001.53001.530043,100
Jun 17, 20241.55001.58001.52001.52001.520014,200
Jun 14, 20241.58001.64001.57001.57001.570056,000
Jun 13, 20241.65001.67001.54001.54001.540059,800
Jun 12, 20241.69001.69001.65001.65001.650017,500
Jun 11, 20241.68001.68001.60001.66001.660086,300
Jun 10, 20241.74001.74001.66001.68001.680030,600
Jun 7, 20241.69001.72001.66001.69001.690044,200
Jun 6, 20241.75001.75001.64001.73001.730047,000
Jun 5, 20241.70001.75001.70001.73001.730022,700
Jun 4, 20241.61001.69001.61001.67001.670026,300
Jun 3, 20241.69001.69001.60001.61001.610032,900
May 31, 20241.65001.67001.65001.65001.650017,100
May 30, 20241.65001.70001.64001.65001.650038,500
May 29, 20241.67001.70001.64001.66001.660026,900
May 28, 20241.75001.75001.67001.69001.690092,700
May 27, 20241.67001.70001.67001.70001.700013,000
May 24, 20241.69001.70001.67001.67001.670051,100
May 23, 20241.75001.76001.66001.69001.690091,700
May 22, 20241.80001.82001.75001.76001.760043,800
May 21, 20241.85001.85001.80001.81001.810080,000
May 17, 20241.84001.88001.79001.85001.850078,900
May 16, 20241.75001.89001.75001.82001.820045,500

Related Tickers

NOM.CN Norsemont Mining Inc.
0.2300
0.00%
 
SUP.V Northern Superior Resources Inc.
0.5500
0.00%
 
RDS.V Radisson Mining Resources Inc.
0.3200
+3.23%
 
NFLD.CN Exploits Discovery Corp.
0.0350
+16.67%
 
SIG.V Sitka Gold Corp.
0.4275
-0.58%
 
PUMA.V Puma Exploration Inc.
0.0750
-6.25%
 
GPG.V Grande Portage Resources Ltd.
0.2050
-2.38%
 
CGC.V Canadian Gold Corp.
0.2900
0.00%
 
MGM.V Maple Gold Mines Ltd.
0.0850
0.00%
 
AUMB.V 1911 Gold Corporation
0.2000
0.00%