Axo Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.73	0.76	0.73	0.75	0.75	7.14%	276,500
Jul 23, 2026	0.74	0.74	0.70	0.70	0.70	-5.41%	66,205
Jul 22, 2026	0.75	0.76	0.74	0.74	0.74	-	37,609
Jul 21, 2026	0.70	0.74	0.70	0.74	0.74	5.71%	32,001
Jul 20, 2026	0.68	0.70	0.68	0.70	0.70	2.94%	9,500
Jul 17, 2026	0.68	0.70	0.68	0.68	0.68	-2.86%	163,250
Jul 16, 2026	0.70	0.70	0.68	0.70	0.70	-2.78%	132,559
Jul 15, 2026	0.73	0.74	0.71	0.72	0.72	-5.26%	32,522
Jul 14, 2026	0.74	0.76	0.74	0.76	0.76	2.70%	20,001
Jul 13, 2026	0.74	0.75	0.72	0.74	0.74	-1.33%	43,642
Jul 10, 2026	0.75	0.75	0.75	0.75	0.75	-	5,500
Jul 9, 2026	0.78	0.78	0.75	0.75	0.75	2.74%	23,624
Jul 8, 2026	0.76	0.76	0.72	0.73	0.73	-5.19%	27,570
Jul 6, 2026	0.77	0.78	0.76	0.77	0.77	-2.53%	18,483
Jul 3, 2026	0.79	0.80	0.79	0.79	0.79	1.28%	121,558
Jul 2, 2026	0.78	0.78	0.78	0.78	0.78	4.00%	11,348
Jun 30, 2026	0.74	0.75	0.74	0.75	0.75	2.74%	11,000
Jun 29, 2026	0.77	0.77	0.73	0.73	0.73	-1.35%	4,390
Jun 26, 2026	0.77	0.78	0.73	0.74	0.74	-3.90%	615,575
Jun 25, 2026	0.75	0.78	0.75	0.77	0.77	1.32%	38,706
Jun 24, 2026	0.76	0.78	0.74	0.76	0.76	-2.56%	40,513
Jun 23, 2026	0.78	0.78	0.75	0.78	0.78	-2.50%	77,486
Jun 22, 2026	0.82	0.85	0.79	0.80	0.80	-2.44%	1,267,800
Jun 19, 2026	0.82	0.82	0.81	0.82	0.82	-3.53%	20,500
Jun 18, 2026	0.85	0.86	0.83	0.85	0.85	2.41%	843,737
Jun 17, 2026	0.81	0.87	0.80	0.83	0.83	-2.35%	52,015
Jun 16, 2026	0.83	0.85	0.82	0.85	0.85	3.66%	191,870
Jun 15, 2026	0.83	0.84	0.79	0.82	0.82	3.80%	586,360
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