Alpha Exploration Ltd. (TSXV:ALEX)

Alpha Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2025	0.69	0.75	0.69	0.75	0.75	8.70%	38,500
Feb 18, 2025	0.68	0.69	0.68	0.69	0.69	-	1,000
Feb 14, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Feb 13, 2025	0.69	0.69	0.69	0.69	0.69	-	4,500
Feb 12, 2025	0.69	0.69	0.69	0.69	0.69	-1.43%	1,214
Feb 11, 2025	0.70	0.70	0.70	0.70	0.70	4.48%	4,000
Feb 10, 2025	0.67	0.67	0.67	0.67	0.67	-4.29%	505
Feb 7, 2025	0.70	0.70	0.70	0.70	0.70	-	3,500
Feb 6, 2025	0.70	0.70	0.70	0.70	0.70	1.45%	500
Feb 5, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Feb 4, 2025	0.69	0.69	0.69	0.69	0.69	-	500
Feb 3, 2025	0.69	0.69	0.69	0.69	0.69	-	4,120
Jan 31, 2025	0.69	0.69	0.69	0.69	0.69	-	-
Jan 30, 2025	0.69	0.69	0.69	0.69	0.69	2.99%	500
Jan 29, 2025	0.67	0.67	0.67	0.67	0.67	1.52%	3,000
Jan 28, 2025	0.66	0.66	0.66	0.66	0.66	1.54%	892
Jan 27, 2025	0.70	0.70	0.65	0.65	0.65	-7.14%	28,000
Jan 24, 2025	0.72	0.72	0.70	0.70	0.70	-6.67%	6,000
Jan 23, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jan 22, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	600
Jan 21, 2025	0.74	0.74	0.74	0.74	0.74	-1.33%	1,000
Jan 20, 2025	0.75	0.75	0.75	0.75	0.75	-	48,000
Jan 17, 2025	0.75	0.75	0.75	0.75	0.75	-	-
Jan 16, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	2,000
Jan 15, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jan 14, 2025	0.74	0.77	0.74	0.77	0.77	2.67%	1,095
Jan 13, 2025	0.75	0.75	0.75	0.75	0.75	-1.32%	1,259
Jan 10, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	20,390
Jan 9, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jan 8, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jan 7, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Jan 6, 2025	0.77	0.77	0.77	0.77	0.77	-3.75%	500
Jan 3, 2025	0.77	0.80	0.77	0.80	0.80	-13.04%	2,480
Jan 2, 2025	0.72	0.92	0.72	0.92	0.92	33.33%	67,005
Dec 31, 2024	0.69	0.69	0.69	0.69	0.69	4.55%	500
Dec 30, 2024	0.66	0.66	0.66	0.66	0.66	-	-
Dec 27, 2024	0.69	0.69	0.66	0.66	0.66	1.54%	3,000
Dec 24, 2024	0.66	0.66	0.65	0.65	0.65	-	10,675
Dec 23, 2024	0.75	0.75	0.63	0.65	0.65	-12.16%	40,500
Dec 20, 2024	0.72	0.74	0.70	0.74	0.74	2.78%	14,000
Dec 19, 2024	0.74	0.74	0.72	0.72	0.72	-6.49%	11,680
Dec 18, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Dec 17, 2024	0.77	0.77	0.77	0.77	0.77	-	-
Dec 16, 2024	0.75	0.78	0.75	0.77	0.77	2.67%	16,700
Dec 13, 2024	0.77	0.77	0.75	0.75	0.75	-3.85%	10,000
Dec 12, 2024	0.78	0.78	0.78	0.78	0.78	-2.50%	10,500
Dec 11, 2024	0.80	0.80	0.80	0.80	0.80	2.56%	3,500
Dec 10, 2024	0.79	0.79	0.78	0.78	0.78	-1.27%	8,920
Dec 9, 2024	0.80	0.80	0.79	0.79	0.79	-	4,000
Dec 6, 2024	0.79	0.79	0.79	0.79	0.79	-	-
Dec 5, 2024	0.81	0.81	0.79	0.79	0.79	-3.66%	9,264
Dec 4, 2024	0.80	0.82	0.77	0.82	0.82	2.50%	40,000
Dec 3, 2024	0.87	0.87	0.80	0.80	0.80	-13.04%	5,000
Dec 2, 2024	0.92	0.92	0.92	0.92	0.92	-	-
Nov 29, 2024	0.78	0.92	0.73	0.92	0.92	13.58%	48,565
Nov 28, 2024	0.79	0.81	0.79	0.81	0.81	-3.57%	4,500
Nov 27, 2024	0.84	0.84	0.84	0.84	0.84	-	-
Nov 26, 2024	0.84	0.84	0.84	0.84	0.84	-	-
Nov 25, 2024	0.84	0.85	0.84	0.84	0.84	-2.33%	2,500
Nov 22, 2024	0.84	0.86	0.84	0.86	0.86	-	2,797
Nov 21, 2024	0.82	0.86	0.78	0.86	0.86	4.88%	26,011
Nov 20, 2024	0.82	0.82	0.82	0.82	0.82	1.23%	519
Nov 19, 2024	0.83	0.83	0.81	0.81	0.81	1.25%	9,500
Nov 18, 2024	0.81	0.81	0.80	0.80	0.80	1.27%	3,085
Nov 15, 2024	0.81	0.81	0.79	0.79	0.79	-8.14%	9,280
Nov 14, 2024	0.78	0.86	0.78	0.86	0.86	8.86%	1,660
Nov 13, 2024	0.79	0.80	0.77	0.79	0.79	14.49%	23,000
Nov 12, 2024	0.69	0.69	0.69	0.69	0.69	1.47%	900
Nov 11, 2024	0.76	0.76	0.68	0.68	0.68	-2.86%	5,130
Nov 8, 2024	0.71	0.71	0.70	0.70	0.70	-1.41%	21,220
Nov 7, 2024	0.71	0.71	0.71	0.71	0.71	-	-
Nov 6, 2024	0.72	0.72	0.71	0.71	0.71	-1.39%	14,434
Nov 5, 2024	0.72	0.72	0.72	0.72	0.72	-	-
Nov 4, 2024	0.72	0.72	0.72	0.72	0.72	-	-
Nov 1, 2024	0.74	0.74	0.72	0.72	0.72	-2.70%	4,500
Oct 31, 2024	0.74	0.74	0.74	0.74	0.74	-	1,420
Oct 30, 2024	0.74	0.74	0.74	0.74	0.74	2.78%	1,000
Oct 29, 2024	0.74	0.75	0.72	0.72	0.72	-1.37%	8,260
Oct 28, 2024	0.75	0.77	0.70	0.73	0.73	-6.41%	35,376
Oct 25, 2024	0.78	0.78	0.77	0.78	0.78	-	7,951
Oct 24, 2024	0.90	0.91	0.77	0.78	0.78	-8.24%	18,500
Oct 23, 2024	0.84	0.85	0.84	0.85	0.85	-4.49%	10,657
Oct 22, 2024	0.89	0.89	0.89	0.89	0.89	4.71%	500
Oct 21, 2024	0.87	0.88	0.85	0.85	0.85	-3.41%	5,490
Oct 18, 2024	0.86	0.88	0.85	0.88	0.88	-	3,800
Oct 17, 2024	0.87	0.88	0.86	0.88	0.88	-	10,000
Oct 16, 2024	0.90	0.90	0.88	0.88	0.88	-	6,750
Oct 15, 2024	0.90	0.90	0.88	0.88	0.88	-1.12%	5,827
Oct 11, 2024	0.89	0.89	0.89	0.89	0.89	2.30%	500
Oct 10, 2024	0.88	0.89	0.87	0.87	0.87	-1.14%	2,465
Oct 9, 2024	0.90	0.90	0.88	0.88	0.88	-2.22%	6,500
Oct 8, 2024	0.86	0.90	0.86	0.90	0.90	4.65%	3,500
Oct 7, 2024	0.89	0.89	0.85	0.86	0.86	-5.49%	8,500
Oct 4, 2024	0.91	0.91	0.91	0.91	0.91	-	-
Oct 3, 2024	0.91	0.91	0.91	0.91	0.91	7.06%	2,500
Oct 2, 2024	0.85	0.85	0.85	0.85	0.85	-4.49%	1,000
Oct 1, 2024	0.89	0.89	0.89	0.89	0.89	-	-
Sep 30, 2024	0.89	0.89	0.89	0.89	0.89	-	-
Sep 27, 2024	0.89	0.89	0.89	0.89	0.89	-	-
Sep 26, 2024	0.89	0.89	0.89	0.89	0.89	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.