Amex Exploration Inc. (TSXV:AMX)
Canada · Delayed Price · Currency is CAD 4.750
+0.040 (0.85%)
May 21, 2026, 3:59 PM EST
Amex Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 4.70 | 4.71 | 4.65 | 4.69 | - | -0.42% | 76,100 |
| May 20, 2026 | 4.67 | 4.82 | 4.67 | 4.71 | 4.71 | 1.29% | 58,678 |
| May 19, 2026 | 5.05 | 5.05 | 4.64 | 4.65 | 4.65 | -8.82% | 233,210 |
| May 15, 2026 | 5.19 | 5.19 | 4.99 | 5.10 | 5.10 | -4.14% | 125,708 |
| May 14, 2026 | 5.30 | 5.32 | 5.10 | 5.32 | 5.32 | 1.14% | 107,074 |
| May 13, 2026 | 5.25 | 5.32 | 5.13 | 5.26 | 5.26 | 0.96% | 58,521 |
| May 12, 2026 | 5.26 | 5.32 | 5.10 | 5.21 | 5.21 | -1.51% | 78,263 |
| May 11, 2026 | 5.03 | 5.29 | 5.03 | 5.29 | 5.29 | 3.32% | 2,729,443 |
| May 8, 2026 | 5.00 | 5.25 | 5.00 | 5.12 | 5.12 | 3.02% | 230,232 |
| May 7, 2026 | 5.10 | 5.24 | 4.95 | 4.97 | 4.97 | -0.60% | 252,183 |
| May 6, 2026 | 4.84 | 5.12 | 4.84 | 5.00 | 5.00 | 4.38% | 431,444 |
| May 5, 2026 | 4.72 | 4.85 | 4.66 | 4.79 | 4.79 | 3.23% | 82,176 |
| May 4, 2026 | 4.96 | 5.07 | 4.64 | 4.64 | 4.64 | -9.20% | 171,361 |
| May 1, 2026 | 4.86 | 5.11 | 4.84 | 5.11 | 5.11 | 5.80% | 162,097 |
| Apr 30, 2026 | 4.76 | 4.90 | 4.60 | 4.83 | 4.83 | 2.33% | 152,604 |
| Apr 29, 2026 | 4.87 | 4.93 | 4.72 | 4.72 | 4.72 | -3.87% | 133,317 |
| Apr 28, 2026 | 4.93 | 4.95 | 4.73 | 4.91 | 4.91 | -1.21% | 204,040 |
| Apr 27, 2026 | 4.98 | 5.08 | 4.93 | 4.97 | 4.97 | 0.20% | 109,257 |
| Apr 24, 2026 | 5.12 | 5.20 | 4.96 | 4.96 | 4.96 | -3.13% | 171,521 |
| Apr 23, 2026 | 5.15 | 5.24 | 5.08 | 5.12 | 5.12 | 0.39% | 204,627 |
| Apr 22, 2026 | 4.98 | 5.15 | 4.96 | 5.10 | 5.10 | 3.45% | 174,326 |
| Apr 21, 2026 | 5.25 | 5.34 | 4.92 | 4.93 | 4.93 | -4.27% | 276,250 |
| Apr 20, 2026 | 5.18 | 5.31 | 5.10 | 5.15 | 5.15 | -0.19% | 288,500 |
| Apr 17, 2026 | 5.01 | 5.24 | 4.96 | 5.16 | 5.16 | 4.67% | 243,387 |
| Apr 16, 2026 | 5.00 | 5.12 | 4.90 | 4.93 | 4.93 | -1.60% | 167,750 |
| Apr 15, 2026 | 5.07 | 5.07 | 4.93 | 5.01 | 5.01 | -1.38% | 145,989 |
| Apr 14, 2026 | 5.15 | 5.19 | 4.99 | 5.08 | 5.08 | 1.60% | 329,909 |
| Apr 13, 2026 | 4.19 | 5.31 | 4.19 | 5.00 | 5.00 | 19.90% | 997,947 |
| Apr 10, 2026 | 4.00 | 4.17 | 4.00 | 4.17 | 4.17 | 3.22% | 103,710 |
| Apr 9, 2026 | 3.90 | 4.07 | 3.87 | 4.04 | 4.04 | 3.32% | 55,006 |
| Apr 8, 2026 | 4.01 | 4.18 | 3.88 | 3.91 | 3.91 | 1.03% | 88,416 |
| Apr 7, 2026 | 3.92 | 3.92 | 3.78 | 3.87 | 3.87 | -2.52% | 70,180 |
| Apr 6, 2026 | 4.03 | 4.05 | 3.90 | 3.97 | 3.97 | 0.25% | 42,894 |
| Apr 2, 2026 | 3.80 | 4.16 | 3.80 | 3.96 | 3.96 | -1.00% | 85,088 |
| Apr 1, 2026 | 4.00 | 4.26 | 4.00 | 4.00 | 4.00 | 1.27% | 164,550 |
| Mar 31, 2026 | 3.90 | 4.00 | 3.86 | 3.95 | 3.95 | 5.61% | 191,614 |
| Mar 30, 2026 | 3.57 | 3.90 | 3.57 | 3.74 | 3.74 | 7.78% | 198,767 |
| Mar 27, 2026 | 3.34 | 3.56 | 3.31 | 3.47 | 3.47 | 2.36% | 92,084 |
| Mar 26, 2026 | 3.28 | 3.43 | 3.28 | 3.39 | 3.39 | -0.29% | 137,495 |
| Mar 25, 2026 | 3.33 | 3.43 | 3.25 | 3.40 | 3.40 | 3.34% | 136,997 |
| Mar 24, 2026 | 3.11 | 3.32 | 3.02 | 3.29 | 3.29 | 5.11% | 141,036 |
| Mar 23, 2026 | 3.15 | 3.26 | 3.10 | 3.13 | 3.13 | - | 171,177 |
| Mar 20, 2026 | 3.49 | 3.49 | 3.04 | 3.13 | 3.13 | -5.44% | 162,014 |
| Mar 19, 2026 | 3.34 | 3.43 | 3.06 | 3.31 | 3.31 | -5.43% | 374,154 |
| Mar 18, 2026 | 3.65 | 3.66 | 3.43 | 3.50 | 3.50 | -7.16% | 216,299 |
| Mar 17, 2026 | 3.86 | 3.98 | 3.75 | 3.77 | 3.77 | -1.82% | 135,429 |
| Mar 16, 2026 | 4.11 | 4.17 | 3.77 | 3.84 | 3.84 | -6.57% | 521,418 |
| Mar 13, 2026 | 4.22 | 4.23 | 4.08 | 4.11 | 4.11 | -2.14% | 260,043 |
| Mar 12, 2026 | 4.36 | 4.37 | 4.18 | 4.20 | 4.20 | -3.45% | 89,913 |
| Mar 11, 2026 | 4.30 | 4.37 | 4.20 | 4.35 | 4.35 | 2.11% | 85,854 |