Amex Gold Mining Inc. (TSXV:AMX)
Canada · Delayed Price · Currency is CAD 3.970
+0.140 (3.66%)
Jul 22, 2026, 3:59 PM EST
Amex Gold Mining Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 3.90 | 4.03 | 3.90 | 3.97 | - | 3.66% | 154,061 |
| 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 |
| Jun 19, 2026 | 4.55 | 4.57 | 4.44 | 4.48 | 4.48 | -2.18% | 84,763 |
| Jun 18, 2026 | 4.97 | 4.97 | 4.57 | 4.58 | 4.58 | -7.66% | 154,646 |
| Jun 17, 2026 | 4.85 | 5.10 | 4.85 | 4.96 | 4.96 | 1.43% | 194,675 |
| Jun 16, 2026 | 4.69 | 4.93 | 4.69 | 4.89 | 4.89 | 5.16% | 234,499 |
| Jun 15, 2026 | 4.55 | 4.74 | 4.55 | 4.65 | 4.65 | 7.14% | 120,013 |
| Jun 12, 2026 | 4.35 | 4.45 | 4.30 | 4.34 | 4.34 | 1.17% | 108,897 |
| Jun 11, 2026 | 4.20 | 4.43 | 4.20 | 4.29 | 4.29 | 3.87% | 175,311 |
| Jun 10, 2026 | 4.20 | 4.40 | 4.13 | 4.13 | 4.13 | -7.61% | 107,009 |
| Jun 9, 2026 | 4.57 | 4.59 | 4.36 | 4.47 | 4.47 | -0.67% | 209,811 |
| Jun 8, 2026 | 4.32 | 4.56 | 4.32 | 4.50 | 4.50 | 4.65% | 150,625 |
| Jun 5, 2026 | 4.52 | 4.59 | 4.29 | 4.30 | 4.30 | -6.52% | 178,949 |
| Jun 4, 2026 | 4.55 | 4.67 | 4.54 | 4.60 | 4.60 | 1.77% | 55,792 |
| Jun 3, 2026 | 4.58 | 4.58 | 4.45 | 4.52 | 4.52 | -1.31% | 45,937 |
| Jun 2, 2026 | 4.65 | 4.69 | 4.51 | 4.58 | 4.58 | - | 69,355 |
| Jun 1, 2026 | 4.56 | 4.79 | 4.43 | 4.58 | 4.58 | -1.51% | 138,026 |
| May 29, 2026 | 4.68 | 4.77 | 4.54 | 4.65 | 4.65 | 1.09% | 87,775 |
| May 28, 2026 | 4.52 | 4.68 | 4.47 | 4.60 | 4.60 | 0.66% | 100,311 |
| May 27, 2026 | 4.55 | 4.68 | 4.51 | 4.57 | 4.57 | - | 57,530 |
| May 26, 2026 | 4.66 | 4.66 | 4.51 | 4.57 | 4.57 | -0.65% | 98,105 |
| May 25, 2026 | 4.60 | 4.66 | 4.60 | 4.60 | 4.60 | 2.00% | 70,169 |
| May 22, 2026 | 4.74 | 4.74 | 4.51 | 4.51 | 4.51 | -5.05% | 174,502 |
| May 21, 2026 | 4.70 | 4.80 | 4.65 | 4.75 | 4.75 | 0.85% | 128,830 |
| 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 |