Axo Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	1.20	1.20	1.05	1.09	1.09	-0.91%	2,137,886
Sep 23, 2026	1.17	1.18	1.09	1.10	1.10	-4.35%	100,068
Sep 22, 2026	1.16	1.21	1.13	1.15	1.15	-0.86%	662,465
Sep 21, 2026	1.11	1.16	1.04	1.16	1.16	5.45%	278,195
Sep 18, 2026	1.10	1.11	1.01	1.10	1.10	-	42,506
Sep 17, 2026	1.08	1.16	1.07	1.10	1.10	6.80%	660,016
Sep 16, 2026	1.07	1.07	1.03	1.03	1.03	-1.90%	116,041
Sep 15, 2026	1.06	1.06	1.03	1.05	1.05	-0.94%	111,738
Sep 14, 2026	0.99	1.08	0.99	1.06	1.06	7.07%	494,058
Sep 11, 2026	0.97	1.00	0.96	0.99	0.99	4.21%	339,937
Sep 10, 2026	0.92	0.98	0.92	0.95	0.95	-	54,905
Sep 9, 2026	0.94	0.96	0.93	0.95	0.95	-1.04%	482,659
Sep 8, 2026	0.94	0.96	0.94	0.96	0.96	4.35%	156,289
Sep 4, 2026	0.90	0.93	0.89	0.92	0.92	-1.08%	42,176
Sep 3, 2026	0.92	0.94	0.91	0.93	0.93	1.09%	15,315
Sep 2, 2026	0.92	0.93	0.92	0.92	0.92	3.37%	652,357
Sep 1, 2026	0.93	0.93	0.89	0.89	0.89	-5.32%	56,252
Aug 31, 2026	0.94	0.94	0.93	0.94	0.94	-1.05%	14,790
Aug 28, 2026	0.95	0.95	0.93	0.95	0.95	-	46,533
Aug 27, 2026	0.96	0.96	0.94	0.95	0.95	1.06%	109,504
Aug 26, 2026	0.99	0.99	0.94	0.94	0.94	-2.08%	86,307
Aug 25, 2026	0.92	0.96	0.92	0.96	0.96	5.49%	2,245,958
Aug 24, 2026	0.91	0.93	0.91	0.91	0.91	1.11%	1,604,080
Aug 21, 2026	0.89	0.90	0.87	0.90	0.90	3.45%	389,243
Aug 20, 2026	0.89	0.89	0.87	0.87	0.87	-2.25%	18,004
Aug 19, 2026	0.88	0.91	0.85	0.89	0.89	3.49%	108,302
Aug 18, 2026	0.87	0.88	0.86	0.86	0.86	-4.44%	317,176
Aug 17, 2026	0.91	0.93	0.90	0.90	0.90	-4.26%	111,010
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