Alpha Exploration Ltd. (TSXV:ALEX)
Canada · Delayed Price · Currency is CAD 0.5200
0.00 (0.00%)
Dec 1, 2025, 1:07 PM EST
Alpha Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | - | 9,500 |
| Nov 28, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -1.89% | 7,500 |
| Nov 27, 2025 | 0.51 | 0.54 | 0.51 | 0.53 | 0.53 | - | 16,884 |
| Nov 26, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.92% | 9,000 |
| Nov 24, 2025 | 0.52 | 0.53 | 0.52 | 0.52 | 0.52 | - | 6,011 |
| Nov 21, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 9.47% | 18,500 |
| Nov 20, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -6.86% | 15,069 |
| Nov 19, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | 2.00% | 54,001 |
| Nov 18, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | -1.96% | 3,500 |
| Nov 17, 2025 | 0.55 | 0.55 | 0.51 | 0.51 | 0.51 | -10.53% | 30,924 |
| Nov 14, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 500 |
| Nov 13, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | - | 1,528 |
| Nov 12, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 14.00% | 23,277 |
| Nov 11, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 4.17% | 4,500 |
| Nov 10, 2025 | 0.51 | 0.53 | 0.48 | 0.48 | 0.48 | 4.35% | 91,850 |
| Nov 7, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | -4.17% | 12,000 |
| Nov 5, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.03% | 1,629 |
| Nov 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.00% | 1,200 |
| Nov 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -3.85% | 1,750 |
| Oct 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 1.96% | 1,260 |
| Oct 30, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 4.08% | 5,500 |
| Oct 29, 2025 | 0.49 | 0.49 | 0.48 | 0.49 | 0.49 | 3.16% | 22,100 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 4,881 |
| Oct 27, 2025 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -5.77% | 30,600 |
| Oct 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 4.00% | 1,872 |
| Oct 23, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 2.04% | 39,000 |
| Oct 22, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -5.77% | 27,500 |
| Oct 21, 2025 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -7.14% | 16,800 |
| Oct 20, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -3.45% | 9,300 |
| Oct 17, 2025 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | -6.45% | 50,200 |
| Oct 16, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 10,675 |
| Oct 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 4,624 |
| Oct 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 4,402 |
| Oct 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.67% | 2,500 |
| Oct 9, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 29,300 |
| Oct 8, 2025 | 0.63 | 0.63 | 0.60 | 0.61 | 0.61 | 1.67% | 28,635 |
| Oct 7, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 26,493 |
| Oct 6, 2025 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 15,200 |
| Oct 3, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 1,000 |
| Oct 2, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 13,500 |
| Oct 1, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 6,000 |
| Sep 30, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.61% | 2,724 |
| Sep 29, 2025 | 0.63 | 0.63 | 0.61 | 0.62 | 0.62 | -1.59% | 36,200 |
| Sep 26, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 3,500 |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,200 |
| Sep 24, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | 1,095 |
| Sep 23, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 500 |
| Sep 22, 2025 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 3.28% | 51,650 |
| Sep 19, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 15,250 |
| Sep 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 4,917 |