Amex Exploration Inc. (TSXV:AMX)
Canada
· Delayed Price · Currency is CAD 1.480
-0.010 (-0.67%)
Jun 30, 2025, 3:59 PM EDT
Amex Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2025 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 36,500 |
| May 12, 2025 | 1.16 | 1.16 | 1.12 | 1.12 | 1.12 | -5.08% | 80,700 |
| May 9, 2025 | 1.18 | 1.18 | 1.13 | 1.18 | 1.18 | 5.36% | 57,600 |
| May 8, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 75,002 |
| May 7, 2025 | 1.20 | 1.20 | 1.14 | 1.15 | 1.15 | -4.96% | 123,500 |
| May 6, 2025 | 1.20 | 1.23 | 1.17 | 1.21 | 1.21 | 0.83% | 115,400 |
| May 5, 2025 | 1.18 | 1.22 | 1.14 | 1.20 | 1.20 | 2.56% | 119,300 |
| May 2, 2025 | 1.08 | 1.17 | 1.07 | 1.17 | 1.17 | 8.33% | 406,339 |
| May 1, 2025 | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | 6.93% | 157,300 |
| Apr 30, 2025 | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -5.61% | 251,924 |
| Apr 29, 2025 | 1.08 | 1.11 | 1.05 | 1.07 | 1.07 | - | 123,000 |
| Apr 28, 2025 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 4.90% | 87,400 |
| Apr 25, 2025 | 1.04 | 1.05 | 1.01 | 1.02 | 1.02 | -2.86% | 64,400 |
| Apr 24, 2025 | 1.05 | 1.05 | 1.01 | 1.05 | 1.05 | 0.96% | 47,000 |
| Apr 23, 2025 | 1.05 | 1.05 | 0.98 | 1.04 | 1.04 | -1.89% | 260,326 |
| Apr 22, 2025 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | - | 592,700 |
| Apr 21, 2025 | 1.04 | 1.10 | 1.03 | 1.06 | 1.06 | 2.91% | 300,801 |