Amex Exploration Inc. (TSXV:AMX)
Canada · Delayed Price · Currency is CAD 4.530
+0.090 (2.03%)
At close: Feb 4, 2026
Amex Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.75 | 4.80 | 4.32 | 4.53 | 4.53 | 2.03% | 198,679 |
| Feb 3, 2026 | 4.51 | 4.69 | 4.42 | 4.44 | 4.44 | 3.50% | 107,502 |
| Feb 2, 2026 | 4.20 | 4.39 | 4.11 | 4.29 | 4.29 | -1.15% | 241,701 |
| Jan 30, 2026 | 4.40 | 4.50 | 4.24 | 4.34 | 4.34 | -9.58% | 331,802 |
| Jan 29, 2026 | 5.01 | 5.05 | 4.65 | 4.80 | 4.80 | -4.57% | 337,859 |
| Jan 28, 2026 | 5.04 | 5.16 | 4.88 | 5.03 | 5.03 | -0.79% | 119,214 |
| Jan 27, 2026 | 4.81 | 5.11 | 4.75 | 5.07 | 5.07 | 5.85% | 154,830 |
| Jan 26, 2026 | 5.25 | 5.34 | 4.77 | 4.79 | 4.79 | -6.99% | 423,492 |
| Jan 23, 2026 | 4.95 | 5.15 | 4.94 | 5.15 | 5.15 | 4.25% | 301,612 |
| Jan 22, 2026 | 5.05 | 5.05 | 4.85 | 4.94 | 4.94 | -0.60% | 183,877 |
| Jan 21, 2026 | 5.10 | 5.12 | 4.95 | 4.97 | 4.97 | -2.55% | 157,351 |
| Jan 20, 2026 | 4.97 | 5.15 | 4.97 | 5.10 | 5.10 | 4.08% | 254,457 |
| Jan 19, 2026 | 5.10 | 5.15 | 4.90 | 4.90 | 4.90 | -4.85% | 222,196 |
| Jan 16, 2026 | 5.10 | 5.15 | 4.92 | 5.15 | 5.15 | 1.58% | 90,765 |
| Jan 15, 2026 | 4.77 | 5.25 | 4.68 | 5.07 | 5.07 | 5.63% | 242,209 |
| Jan 14, 2026 | 4.79 | 4.84 | 4.57 | 4.80 | 4.80 | 1.48% | 238,516 |
| Jan 13, 2026 | 4.97 | 4.98 | 4.70 | 4.73 | 4.73 | -4.25% | 364,143 |
| Jan 12, 2026 | 4.95 | 5.00 | 4.84 | 4.94 | 4.94 | 1.02% | 508,567 |
| Jan 9, 2026 | 4.70 | 4.95 | 4.56 | 4.89 | 4.89 | 5.16% | 302,076 |
| Jan 8, 2026 | 4.14 | 4.65 | 4.05 | 4.65 | 4.65 | 13.14% | 632,019 |
| Jan 7, 2026 | 4.05 | 4.14 | 3.91 | 4.11 | 4.11 | 0.98% | 228,515 |
| Jan 6, 2026 | 4.00 | 4.08 | 3.90 | 4.07 | 4.07 | 2.01% | 197,160 |
| Jan 5, 2026 | 4.06 | 4.06 | 3.89 | 3.99 | 3.99 | - | 245,971 |
| Jan 2, 2026 | 4.08 | 4.10 | 3.92 | 3.99 | 3.99 | -0.25% | 78,708 |
| Dec 31, 2025 | 4.00 | 4.04 | 3.95 | 4.00 | 4.00 | -0.74% | 84,536 |
| Dec 30, 2025 | 4.13 | 4.13 | 3.95 | 4.03 | 4.03 | -1.71% | 85,260 |
| Dec 29, 2025 | 4.10 | 4.10 | 3.92 | 4.10 | 4.10 | -1.91% | 158,318 |
| Dec 24, 2025 | 4.18 | 4.19 | 4.10 | 4.18 | 4.18 | 0.48% | 74,112 |
| Dec 23, 2025 | 4.19 | 4.20 | 4.10 | 4.16 | 4.16 | -0.72% | 185,265 |
| Dec 22, 2025 | 4.05 | 4.25 | 3.98 | 4.19 | 4.19 | 3.71% | 374,492 |
| Dec 19, 2025 | 3.88 | 4.05 | 3.88 | 4.04 | 4.04 | 4.94% | 372,253 |
| Dec 18, 2025 | 3.76 | 3.95 | 3.74 | 3.85 | 3.85 | 0.26% | 223,532 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.83 | 3.84 | 3.84 | 0.79% | 251,841 |
| Dec 16, 2025 | 3.94 | 3.96 | 3.78 | 3.81 | 3.81 | -4.03% | 106,444 |
| Dec 15, 2025 | 4.00 | 4.15 | 3.95 | 3.97 | 3.97 | -0.50% | 289,213 |
| Dec 12, 2025 | 3.85 | 4.03 | 3.69 | 3.99 | 3.99 | 5.00% | 358,357 |
| Dec 11, 2025 | 3.90 | 4.06 | 3.80 | 3.80 | 3.80 | -2.81% | 360,735 |
| Dec 10, 2025 | 3.85 | 3.96 | 3.77 | 3.91 | 3.91 | 1.03% | 137,032 |
| Dec 9, 2025 | 3.81 | 3.92 | 3.81 | 3.87 | 3.87 | 1.84% | 160,757 |
| Dec 8, 2025 | 3.95 | 4.01 | 3.72 | 3.80 | 3.80 | -1.30% | 219,959 |
| Dec 5, 2025 | 3.79 | 4.00 | 3.73 | 3.85 | 3.85 | 2.67% | 360,323 |
| Dec 4, 2025 | 3.78 | 3.81 | 3.68 | 3.75 | 3.75 | -1.32% | 165,396 |
| Dec 3, 2025 | 3.86 | 3.95 | 3.78 | 3.80 | 3.80 | -0.78% | 168,747 |
| Dec 2, 2025 | 3.59 | 3.89 | 3.51 | 3.83 | 3.83 | 6.69% | 319,549 |
| Dec 1, 2025 | 3.60 | 3.70 | 3.52 | 3.59 | 3.59 | -0.28% | 356,979 |
| Nov 28, 2025 | 3.42 | 3.60 | 3.35 | 3.60 | 3.60 | 3.45% | 358,776 |
| Nov 27, 2025 | 3.14 | 3.48 | 3.14 | 3.48 | 3.48 | 10.83% | 252,961 |
| Nov 26, 2025 | 3.10 | 3.14 | 3.09 | 3.14 | 3.14 | 2.61% | 148,912 |
| Nov 25, 2025 | 2.94 | 3.07 | 2.89 | 3.06 | 3.06 | 4.79% | 248,167 |
| Nov 24, 2025 | 2.85 | 2.94 | 2.82 | 2.92 | 2.92 | 3.91% | 169,577 |