Axo Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.94	0.94	0.94	0.94	0.94	4.44%	4,000
Aug 13, 2026	0.92	0.92	0.90	0.90	0.90	-2.17%	65,142
Aug 12, 2026	0.94	0.94	0.92	0.92	0.92	1.10%	23,500
Aug 11, 2026	0.92	0.94	0.88	0.91	0.91	-1.09%	200,336
Aug 10, 2026	0.91	0.95	0.90	0.92	0.92	-	107,090
Aug 7, 2026	0.94	0.99	0.92	0.92	0.92	3.37%	912,564
Aug 6, 2026	0.94	0.94	0.89	0.89	0.89	-6.32%	5,000
Aug 5, 2026	0.88	0.95	0.88	0.95	0.95	10.47%	1,620,817
Aug 4, 2026	0.85	0.87	0.85	0.86	0.86	3.61%	749,720
Jul 31, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	7,500
Jul 30, 2026	0.85	0.85	0.83	0.85	0.85	-	87,392
Jul 29, 2026	0.82	0.85	0.80	0.85	0.85	6.25%	118,500
Jul 28, 2026	0.84	0.85	0.79	0.80	0.80	-4.76%	925,049
Jul 27, 2026	0.78	0.89	0.78	0.84	0.84	12.00%	1,003,518
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