Amex Exploration Inc. (TSXV:AMX)
Canada · Delayed Price · Currency is CAD 1.780
+0.030 (1.71%)
Jul 24, 2025, 4:00 PM EDT
Amex Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 37,286 |
| Jul 23, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | - | 145,300 |
| Jul 22, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 79,017 |
| Jul 21, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -2.81% | 87,100 |
| Jul 18, 2025 | 1.80 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 163,605 |
| Jul 17, 2025 | 1.72 | 1.82 | 1.71 | 1.80 | 1.80 | 4.05% | 58,900 |
| Jul 16, 2025 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | - | 52,126 |
| Jul 15, 2025 | 1.85 | 1.86 | 1.72 | 1.73 | 1.73 | -4.95% | 155,802 |
| Jul 14, 2025 | 1.78 | 1.85 | 1.78 | 1.82 | 1.82 | 2.82% | 109,900 |
| Jul 11, 2025 | 1.60 | 1.77 | 1.60 | 1.77 | 1.77 | 11.32% | 172,717 |
| Jul 10, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 57,717 |
| Jul 9, 2025 | 1.53 | 1.60 | 1.51 | 1.60 | 1.60 | 5.96% | 74,700 |
| Jul 8, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -2.58% | 49,915 |
| Jul 7, 2025 | 1.50 | 1.59 | 1.50 | 1.55 | 1.55 | 4.03% | 162,230 |
| Jul 4, 2025 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | -1.97% | 54,200 |
| Jul 3, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 72,900 |
| Jul 2, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 77,504 |
| Jun 30, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 65,200 |
| Jun 27, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.20% | 87,700 |
| Jun 26, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 65,635 |
| Jun 25, 2025 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 24,813 |
| Jun 24, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 140,900 |
| Jun 23, 2025 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -2.72% | 156,607 |
| Jun 20, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 191,700 |
| Jun 19, 2025 | 1.47 | 1.53 | 1.46 | 1.50 | 1.50 | 3.45% | 98,000 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 47,400 |
| Jun 17, 2025 | 1.43 | 1.51 | 1.42 | 1.49 | 1.49 | 5.67% | 112,525 |
| Jun 16, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -4.73% | 182,500 |
| Jun 13, 2025 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -1.99% | 86,900 |
| Jun 12, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 80,100 |
| Jun 11, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | - | 71,510 |
| Jun 10, 2025 | 1.55 | 1.57 | 1.48 | 1.48 | 1.48 | -4.52% | 124,741 |
| Jun 9, 2025 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 1.97% | 79,317 |
| Jun 6, 2025 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | - | 115,616 |
| Jun 5, 2025 | 1.61 | 1.61 | 1.51 | 1.52 | 1.52 | -1.94% | 161,744 |
| Jun 4, 2025 | 1.53 | 1.66 | 1.53 | 1.55 | 1.55 | 3.33% | 373,000 |
| Jun 3, 2025 | 1.52 | 1.54 | 1.46 | 1.50 | 1.50 | -1.96% | 206,830 |
| Jun 2, 2025 | 1.50 | 1.54 | 1.49 | 1.53 | 1.53 | 3.38% | 278,900 |
| May 30, 2025 | 1.47 | 1.49 | 1.40 | 1.48 | 1.48 | 2.07% | 103,500 |
| May 29, 2025 | 1.42 | 1.48 | 1.41 | 1.45 | 1.45 | 3.57% | 243,600 |
| May 28, 2025 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 3.70% | 106,623 |
| May 27, 2025 | 1.25 | 1.39 | 1.25 | 1.35 | 1.35 | 6.30% | 221,600 |
| May 26, 2025 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | - | 36,300 |
| May 23, 2025 | 1.32 | 1.35 | 1.27 | 1.27 | 1.27 | - | 193,929 |
| May 22, 2025 | 1.39 | 1.39 | 1.26 | 1.27 | 1.27 | -7.30% | 268,908 |
| May 21, 2025 | 1.49 | 1.54 | 1.35 | 1.37 | 1.37 | 5.38% | 750,341 |
| May 20, 2025 | 1.11 | 1.32 | 1.11 | 1.30 | 1.30 | 21.50% | 845,400 |
| May 16, 2025 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | -1.83% | 116,844 |
| May 15, 2025 | 1.13 | 1.13 | 1.09 | 1.09 | 1.09 | -3.54% | 156,936 |
| May 14, 2025 | 1.11 | 1.14 | 1.11 | 1.13 | 1.13 | 1.80% | 52,800 |