Axo Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	0.75	0.79	0.75	0.79	0.79	3.95%	49,000
Jun 11, 2026	0.69	0.76	0.68	0.76	0.76	10.14%	12,300
Jun 10, 2026	0.71	0.77	0.69	0.69	0.69	-5.48%	167,611
Jun 9, 2026	0.79	0.79	0.70	0.73	0.73	-6.41%	111,110
Jun 8, 2026	0.78	0.79	0.74	0.78	0.78	-	738,900
Jun 5, 2026	0.80	0.80	0.70	0.78	0.78	-6.02%	631,544
Jun 4, 2026	0.84	0.84	0.83	0.83	0.83	-3.49%	16,517
Jun 3, 2026	0.85	0.86	0.84	0.86	0.86	-4.44%	7,602
Jun 2, 2026	0.83	0.90	0.83	0.90	0.90	5.88%	627,941
Jun 1, 2026	0.88	0.88	0.84	0.85	0.85	-1.16%	17,001
May 29, 2026	0.87	0.87	0.86	0.86	0.86	-	46,323
May 28, 2026	0.85	0.89	0.85	0.86	0.86	-3.37%	20,556
May 27, 2026	0.86	0.89	0.85	0.89	0.89	-	128,157
May 26, 2026	0.90	0.93	0.89	0.89	0.89	3.49%	354,872
May 25, 2026	0.86	0.90	0.86	0.86	0.86	-	60,534
May 22, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	100,500
May 21, 2026	0.90	0.90	0.84	0.85	0.85	-1.16%	34,990
May 20, 2026	0.84	0.88	0.84	0.86	0.86	3.61%	334,043
May 19, 2026	0.90	0.90	0.83	0.83	0.83	-1.19%	167,223
May 15, 2026	0.88	0.89	0.84	0.84	0.84	-6.67%	333,139
May 14, 2026	0.92	0.92	0.89	0.90	0.90	-1.10%	54,204
May 13, 2026	0.88	0.93	0.83	0.91	0.91	5.20%	346,579
May 12, 2026	0.88	0.92	0.85	0.87	0.87	1.76%	623,413
May 11, 2026	0.84	0.88	0.84	0.85	0.85	1.19%	364,667
May 8, 2026	0.79	0.84	0.79	0.84	0.84	2.44%	132,000
May 7, 2026	0.83	0.83	0.80	0.82	0.82	-2.38%	68,355
May 6, 2026	0.80	0.89	0.80	0.84	0.84	6.33%	960,675
May 5, 2026	0.80	0.80	0.78	0.79	0.79	-1.25%	66,217
May 4, 2026	0.75	0.82	0.75	0.80	0.80	1.27%	1,156,001
May 1, 2026	0.73	0.79	0.71	0.79	0.79	5.33%	8,990,723
Apr 30, 2026	0.75	0.75	0.71	0.75	0.75	4.17%	122,232
Apr 29, 2026	0.78	0.78	0.72	0.72	0.72	-4.00%	244,619
Apr 28, 2026	0.78	0.78	0.74	0.75	0.75	-6.25%	121,981
Apr 27, 2026	0.79	0.80	0.75	0.80	0.80	-1.23%	7,000
Apr 24, 2026	0.80	0.81	0.79	0.81	0.81	3.85%	147,000
Apr 23, 2026	0.80	0.80	0.76	0.78	0.78	-4.88%	39,966
Apr 22, 2026	0.84	0.84	0.82	0.82	0.82	1.23%	30,270
Apr 21, 2026	0.85	0.85	0.81	0.81	0.81	-4.71%	358,102
Apr 20, 2026	0.84	0.85	0.84	0.85	0.85	-	186,484
Apr 17, 2026	0.84	0.85	0.82	0.85	0.85	2.41%	140,600
Apr 16, 2026	0.85	0.85	0.83	0.83	0.83	-	1,100
Apr 15, 2026	0.81	0.83	0.81	0.83	0.83	-2.35%	58,170
Apr 14, 2026	0.84	0.89	0.81	0.85	0.85	7.59%	126,993
Apr 13, 2026	0.85	0.85	0.78	0.79	0.79	-2.47%	72,705
Apr 10, 2026	0.83	0.86	0.81	0.81	0.81	-4.71%	195,133
Apr 9, 2026	0.73	0.85	0.73	0.85	0.85	8.97%	165,492
Apr 8, 2026	0.80	0.81	0.76	0.78	0.78	5.41%	138,295
Apr 7, 2026	0.75	0.77	0.72	0.74	0.74	-3.90%	155,535
Apr 6, 2026	0.86	0.86	0.75	0.77	0.77	-8.33%	162,692
Apr 2, 2026	0.78	0.84	0.75	0.84	0.84	6.33%	81,025