AXREF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.64	0.67	0.63	0.65	0.65	5.57%	47,756
Mar 26, 2026	0.63	0.67	0.58	0.62	0.62	-6.50%	83,371
Mar 25, 2026	0.66	0.67	0.64	0.66	0.66	2.89%	88,039
Mar 24, 2026	0.56	0.65	0.56	0.64	0.64	6.35%	430,037
Mar 23, 2026	0.62	0.66	0.59	0.60	0.60	-2.11%	461,432
Mar 20, 2026	0.63	0.67	0.60	0.61	0.61	-3.91%	279,646
Mar 19, 2026	0.65	0.65	0.60	0.64	0.64	-3.50%	194,786
Mar 18, 2026	0.68	0.71	0.65	0.66	0.66	-6.16%	130,642
Mar 17, 2026	0.75	0.75	0.71	0.71	0.71	-2.51%	89,133
Mar 16, 2026	0.81	0.81	0.71	0.72	0.72	-2.24%	102,229
Mar 13, 2026	0.77	0.80	0.73	0.74	0.74	-7.34%	114,353
Mar 12, 2026	0.82	0.82	0.74	0.80	0.80	-0.46%	107,452
Mar 11, 2026	0.81	0.83	0.79	0.80	0.80	-4.38%	63,140
Mar 10, 2026	0.83	0.87	0.81	0.84	0.84	1.83%	72,631
Mar 9, 2026	0.82	0.85	0.81	0.83	0.83	-3.04%	61,859
Mar 6, 2026	0.87	0.87	0.83	0.85	0.85	-1.70%	113,282
Mar 5, 2026	0.92	0.95	0.86	0.87	0.87	-3.56%	137,306
Mar 4, 2026	0.93	0.93	0.90	0.90	0.90	-1.32%	90,282
Mar 3, 2026	0.97	0.97	0.87	0.91	0.91	-6.27%	106,973
Mar 2, 2026	1.00	1.00	0.93	0.97	0.97	-1.93%	85,532
Feb 27, 2026	0.99	1.01	0.98	0.99	0.99	-0.02%	51,623
Feb 26, 2026	0.99	1.00	0.96	0.99	0.99	0.24%	52,208
Feb 25, 2026	1.00	1.00	0.94	0.99	0.99	3.98%	137,149
Feb 24, 2026	0.95	0.98	0.90	0.95	0.95	0.81%	84,505
Feb 23, 2026	0.90	0.96	0.89	0.94	0.94	2.66%	187,349
Feb 20, 2026	0.91	0.93	0.90	0.92	0.92	1.19%	225,940
Feb 19, 2026	0.87	0.94	0.87	0.91	0.91	4.28%	286,978
Feb 18, 2026	0.93	0.93	0.85	0.87	0.87	-	198,460
Feb 17, 2026	0.91	0.93	0.86	0.87	0.87	-5.95%	179,190
Feb 13, 2026	1.00	1.00	0.91	0.93	0.93	-0.60%	278,444
Feb 12, 2026	1.01	1.02	0.92	0.93	0.93	-6.94%	428,617
Feb 11, 2026	1.17	1.17	0.99	1.00	1.00	0.73%	811,289
Feb 10, 2026	0.91	1.02	0.88	0.99	0.99	12.31%	1,442,285
Feb 9, 2026	0.81	0.89	0.81	0.88	0.88	2.16%	82,355
Feb 6, 2026	0.88	0.88	0.86	0.87	0.87	-0.02%	55,521
Feb 5, 2026	0.86	0.92	0.86	0.87	0.87	-5.28%	24,687
Feb 4, 2026	0.96	0.99	0.90	0.91	0.91	-3.87%	66,893
Feb 3, 2026	0.98	0.99	0.94	0.95	0.95	2.57%	93,312
Feb 2, 2026	0.92	0.95	0.90	0.93	0.93	0.73%	119,819
Jan 30, 2026	1.03	1.04	0.90	0.92	0.92	-11.20%	187,296
Jan 29, 2026	1.12	1.12	1.02	1.04	1.04	-2.26%	118,518
Jan 28, 2026	1.10	1.10	1.05	1.06	1.06	-0.28%	122,048
Jan 27, 2026	1.08	1.08	1.04	1.06	1.06	0.28%	62,431
Jan 26, 2026	1.06	1.11	1.06	1.06	1.06	-1.67%	166,825
Jan 23, 2026	1.09	1.09	1.06	1.08	1.08	-1.55%	50,243
Jan 22, 2026	1.08	1.10	1.07	1.10	1.09	1.58%	42,942
Jan 21, 2026	1.05	1.09	1.05	1.08	1.08	0.75%	42,204
Jan 20, 2026	1.06	1.08	1.03	1.07	1.07	0.19%	95,322
Jan 16, 2026	1.01	1.08	1.01	1.07	1.07	-0.19%	176,189
Jan 15, 2026	1.05	1.09	1.04	1.07	1.07	1.90%	49,590