Amex Exploration Inc. (TSXV:AMX)
Canada
· Delayed Price · Currency is CAD 0.9000
-0.0100 (-1.10%)
Mar 31, 2025, 10:08 AM EST
Amex Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -1.10% | 89,813 |
| 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 |
| Feb 13, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | -0.97% | 107,400 |
| Feb 12, 2025 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | -1.90% | 527,832 |
| Feb 11, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | -2.78% | 219,526 |
| Feb 10, 2025 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | 1.89% | 126,300 |
| Feb 7, 2025 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 68,600 |
| Feb 6, 2025 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -2.80% | 64,800 |
| Feb 5, 2025 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 76,727 |
| Feb 4, 2025 | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 90,100 |
| Feb 3, 2025 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | - | 264,311 |
| Jan 31, 2025 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -0.94% | 112,200 |
| Jan 30, 2025 | 1.03 | 1.10 | 1.03 | 1.06 | 1.06 | 3.92% | 251,110 |
| Jan 29, 2025 | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.97% | 65,017 |
| Jan 28, 2025 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | - | 272,900 |
| Jan 27, 2025 | 1.07 | 1.07 | 1.03 | 1.03 | 1.03 | -1.90% | 122,637 |
| Jan 24, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 31,800 |
| Jan 23, 2025 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 71,800 |
| Jan 22, 2025 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 95,100 |
| Jan 21, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 68,000 |
| Jan 20, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | - | 89,900 |