Amex Exploration Inc. (TSXV:AMX)
Canada
· Delayed Price · Currency is CAD 1.070
+0.050 (4.90%)
Apr 28, 2025, 3:59 PM EDT
Amex Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.04 | 1.08 | 1.03 | 1.07 | 1.07 | 4.90% | 87,350 |
| 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 |
| Apr 17, 2025 | 0.92 | 1.03 | 0.89 | 1.03 | 1.03 | 14.44% | 2,787,410 |
| Apr 16, 2025 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | 2.27% | 295,041 |
| Apr 15, 2025 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | -1.12% | 147,106 |
| Apr 14, 2025 | 0.94 | 0.96 | 0.89 | 0.89 | 0.89 | - | 205,836 |
| Apr 11, 2025 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | 1.14% | 235,331 |
| Apr 10, 2025 | 0.86 | 0.93 | 0.86 | 0.88 | 0.88 | -4.35% | 153,545 |
| Apr 9, 2025 | 0.82 | 0.92 | 0.80 | 0.92 | 0.92 | 13.58% | 198,400 |
| Apr 8, 2025 | 0.83 | 0.85 | 0.80 | 0.81 | 0.81 | -1.22% | 192,217 |
| Apr 7, 2025 | 0.87 | 0.88 | 0.82 | 0.82 | 0.82 | -5.75% | 127,641 |
| Apr 4, 2025 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -2.25% | 68,224 |
| Apr 3, 2025 | 0.90 | 0.97 | 0.89 | 0.89 | 0.89 | -3.26% | 365,545 |
| Apr 2, 2025 | 0.92 | 0.96 | 0.92 | 0.92 | 0.92 | - | 200,402 |
| Apr 1, 2025 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | 3.37% | 107,300 |
| Mar 31, 2025 | 0.93 | 0.93 | 0.88 | 0.89 | 0.89 | -2.20% | 217,844 |
| Mar 28, 2025 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | - | 102,704 |
| Mar 27, 2025 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | - | 93,002 |
| Mar 26, 2025 | 0.95 | 0.95 | 0.90 | 0.91 | 0.91 | -3.19% | 245,400 |
| Mar 25, 2025 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 115,605 |
| Mar 24, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -1.05% | 268,500 |
| Mar 21, 2025 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | -1.04% | 128,217 |
| Mar 20, 2025 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 4.35% | 201,400 |
| Mar 19, 2025 | 1.01 | 1.01 | 0.89 | 0.92 | 0.92 | -8.91% | 283,800 |
| Mar 18, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 1.01 | 3.06% | 95,800 |
| Mar 17, 2025 | 1.03 | 1.03 | 0.97 | 0.98 | 0.98 | -4.85% | 234,244 |
| Mar 14, 2025 | 0.92 | 1.03 | 0.92 | 1.03 | 1.03 | 10.75% | 286,342 |
| Mar 13, 2025 | 0.93 | 0.94 | 0.91 | 0.93 | 0.93 | -1.06% | 107,100 |
| Mar 12, 2025 | 0.89 | 0.94 | 0.89 | 0.94 | 0.94 | 5.62% | 160,400 |
| Mar 11, 2025 | 0.90 | 0.92 | 0.88 | 0.89 | 0.89 | - | 149,200 |
| Mar 10, 2025 | 0.92 | 0.92 | 0.89 | 0.89 | 0.89 | -3.26% | 186,502 |
| Mar 7, 2025 | 0.94 | 0.95 | 0.90 | 0.92 | 0.92 | -4.17% | 182,147 |
| Mar 6, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | - | 448,100 |
| Mar 5, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | - | 50,500 |
| Mar 4, 2025 | 0.95 | 0.97 | 0.93 | 0.96 | 0.96 | -1.03% | 70,135 |
| Mar 3, 2025 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -3.00% | 28,820 |
| Feb 28, 2025 | 0.99 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 61,420 |
| Feb 27, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | - | 64,631 |
| Feb 26, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | - | 48,925 |
| Feb 25, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.98% | 63,800 |
| Feb 24, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | 1.00% | 25,500 |
| Feb 21, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 56,910 |
| Feb 20, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 109,600 |
| Feb 19, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | - | 46,500 |
| Feb 18, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 33,820 |
| Feb 14, 2025 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 145,411 |