Amex Gold Mining Inc. (TSXV:AMX)
Canada · Delayed Price · Currency is CAD 4.195
-0.185 (-4.22%)
Sep 1, 2026, 2:50 PM EST
Amex Gold Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 4.29 | 4.29 | 4.20 | 4.22 | - | -3.65% | 117,427 |
| Aug 31, 2026 | 4.43 | 4.46 | 4.33 | 4.38 | 4.38 | -1.57% | 72,948 |
| Aug 28, 2026 | 4.53 | 4.62 | 4.45 | 4.45 | 4.45 | -1.77% | 155,116 |
| Aug 27, 2026 | 4.56 | 4.60 | 4.50 | 4.53 | 4.53 | 0.67% | 97,194 |
| Aug 26, 2026 | 4.61 | 4.61 | 4.40 | 4.50 | 4.50 | -3.02% | 108,320 |
| Aug 25, 2026 | 4.57 | 4.72 | 4.55 | 4.64 | 4.64 | 0.65% | 267,076 |
| Aug 24, 2026 | 4.65 | 4.65 | 4.49 | 4.61 | 4.61 | 1.99% | 99,003 |
| Aug 21, 2026 | 4.48 | 4.55 | 4.42 | 4.52 | 4.52 | 1.57% | 100,895 |
| Aug 20, 2026 | 4.50 | 4.56 | 4.37 | 4.45 | 4.45 | - | 99,043 |
| Aug 19, 2026 | 4.40 | 4.49 | 4.34 | 4.45 | 4.45 | 4.46% | 71,408 |
| Aug 18, 2026 | 4.46 | 4.46 | 4.24 | 4.26 | 4.26 | -6.58% | 105,178 |
| Aug 17, 2026 | 4.40 | 4.57 | 4.36 | 4.56 | 4.56 | 4.35% | 138,088 |
| Aug 14, 2026 | 4.48 | 4.50 | 4.34 | 4.37 | 4.37 | -1.80% | 52,727 |
| Aug 13, 2026 | 4.46 | 4.50 | 4.38 | 4.45 | 4.45 | -0.22% | 61,617 |
| Aug 12, 2026 | 4.41 | 4.53 | 4.38 | 4.46 | 4.46 | 1.83% | 102,667 |
| Aug 11, 2026 | 4.49 | 4.49 | 4.32 | 4.38 | 4.38 | -1.57% | 44,111 |
| Aug 10, 2026 | 4.36 | 4.50 | 4.36 | 4.45 | 4.45 | 1.14% | 52,150 |
| Aug 7, 2026 | 4.43 | 4.54 | 4.40 | 4.40 | 4.40 | 2.33% | 80,710 |
| Aug 6, 2026 | 4.27 | 4.39 | 4.23 | 4.30 | 4.30 | 1.65% | 38,064 |
| Aug 5, 2026 | 4.25 | 4.43 | 4.15 | 4.23 | 4.23 | 5.75% | 175,221 |
| Aug 4, 2026 | 3.85 | 4.11 | 3.85 | 4.00 | 4.00 | 4.71% | 111,928 |
| Jul 31, 2026 | 3.87 | 3.92 | 3.70 | 3.82 | 3.82 | -4.26% | 116,656 |
| Jul 30, 2026 | 3.72 | 4.00 | 3.72 | 3.99 | 3.99 | 7.55% | 58,755 |
| Jul 29, 2026 | 3.75 | 4.00 | 3.60 | 3.71 | 3.71 | -1.07% | 88,146 |
| Jul 28, 2026 | 3.76 | 3.81 | 3.56 | 3.75 | 3.75 | -0.53% | 69,665 |
| Jul 27, 2026 | 3.75 | 3.87 | 3.75 | 3.77 | 3.77 | 1.89% | 37,331 |
| Jul 24, 2026 | 3.77 | 3.87 | 3.69 | 3.70 | 3.70 | -2.89% | 64,498 |
| Jul 23, 2026 | 3.92 | 3.92 | 3.78 | 3.81 | 3.81 | -4.03% | 69,446 |
| Jul 22, 2026 | 3.90 | 4.03 | 3.90 | 3.97 | 3.97 | 3.66% | 163,282 |
| Jul 21, 2026 | 3.81 | 3.94 | 3.71 | 3.83 | 3.83 | 3.23% | 110,560 |
| Jul 20, 2026 | 3.55 | 3.73 | 3.45 | 3.71 | 3.71 | 5.40% | 74,990 |
| Jul 17, 2026 | 3.60 | 3.60 | 3.37 | 3.52 | 3.52 | -1.95% | 226,069 |
| Jul 16, 2026 | 3.88 | 3.88 | 3.53 | 3.59 | 3.59 | -7.95% | 324,809 |
| Jul 15, 2026 | 4.15 | 4.20 | 3.90 | 3.90 | 3.90 | -5.34% | 196,394 |
| Jul 14, 2026 | 4.15 | 4.23 | 4.09 | 4.12 | 4.12 | 4.04% | 30,713 |
| Jul 13, 2026 | 4.13 | 4.13 | 3.96 | 3.96 | 3.96 | -4.35% | 107,008 |
| Jul 10, 2026 | 4.22 | 4.24 | 4.13 | 4.14 | 4.14 | -4.39% | 48,927 |
| Jul 9, 2026 | 4.07 | 4.33 | 4.07 | 4.33 | 4.33 | 7.18% | 39,925 |
| Jul 8, 2026 | 4.11 | 4.13 | 3.95 | 4.04 | 4.04 | -1.94% | 89,569 |
| Jul 7, 2026 | 4.38 | 4.39 | 4.07 | 4.12 | 4.12 | -7.42% | 83,473 |
| Jul 6, 2026 | 4.45 | 4.49 | 4.30 | 4.45 | 4.45 | 0.23% | 38,419 |
| Jul 3, 2026 | 4.30 | 4.44 | 4.30 | 4.44 | 4.44 | 4.23% | 26,789 |
| Jul 2, 2026 | 4.28 | 4.39 | 4.20 | 4.26 | 4.26 | 1.43% | 38,514 |
| Jun 30, 2026 | 4.20 | 4.26 | 4.10 | 4.20 | 4.20 | 0.72% | 78,489 |
| Jun 29, 2026 | 4.10 | 4.28 | 4.08 | 4.17 | 4.17 | 2.71% | 98,989 |
| Jun 26, 2026 | 4.15 | 4.18 | 4.05 | 4.06 | 4.06 | -1.93% | 140,207 |
| Jun 25, 2026 | 4.16 | 4.19 | 4.00 | 4.14 | 4.14 | 1.97% | 65,820 |
| Jun 24, 2026 | 4.16 | 4.25 | 3.97 | 4.06 | 4.06 | -4.69% | 235,999 |
| Jun 23, 2026 | 4.46 | 4.47 | 4.23 | 4.26 | 4.26 | -4.70% | 82,590 |
| Jun 22, 2026 | 4.50 | 4.57 | 4.46 | 4.47 | 4.47 | -0.22% | 64,951 |