Axo Metals Corp. (TSXV:AXO)
Canada · Delayed Price · Currency is CAD 1.060
+0.060 (6.00%)
Nov 4, 2026, 4:00 PM EST
Axo Metals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.09 | 1.09 | 1.01 | 1.06 | 1.06 | 6.00% | 53,068 |
| Nov 3, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 103,479 |
| Nov 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | 2,846 |
| Oct 30, 2026 | 0.99 | 1.00 | 0.96 | 0.98 | 0.98 | -2.00% | 80,700 |
| Oct 29, 2026 | 1.02 | 1.07 | 0.99 | 1.00 | 1.00 | -2.91% | 1,112,230 |
| Oct 28, 2026 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | 4.04% | 10,598 |
| Oct 27, 2026 | 1.00 | 1.03 | 0.98 | 0.99 | 0.99 | - | 110,833 |
| Oct 26, 2026 | 1.02 | 1.03 | 0.99 | 0.99 | 0.99 | -1.00% | 35,494 |
| Oct 23, 2026 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | - | 4,599,400 |
| Oct 22, 2026 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | - | 240,000 |
| Oct 21, 2026 | 0.95 | 1.02 | 0.95 | 1.00 | 1.00 | - | 58,830 |
| Oct 20, 2026 | 1.02 | 1.02 | 0.95 | 1.00 | 1.00 | 1.01% | 36,805 |
| Oct 19, 2026 | 1.00 | 1.03 | 0.95 | 0.99 | 0.99 | -3.88% | 82,624 |
| Oct 16, 2026 | 1.03 | 1.06 | 1.03 | 1.03 | 1.03 | - | 382,060 |
| Oct 15, 2026 | 1.05 | 1.05 | 0.92 | 1.03 | 1.03 | -1.90% | 1,411,212 |
| Oct 14, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -4.55% | 41,363 |
| Oct 13, 2026 | 1.10 | 1.11 | 1.08 | 1.10 | 1.10 | - | 197,755 |
| Oct 9, 2026 | 1.10 | 1.19 | 1.09 | 1.10 | 1.10 | 3.77% | 152,940 |
| Oct 8, 2026 | 1.03 | 1.07 | 1.02 | 1.06 | 1.06 | -0.93% | 119,579 |
| Oct 7, 2026 | 1.09 | 1.12 | 1.04 | 1.07 | 1.07 | -5.31% | 81,500 |
| Oct 6, 2026 | 1.10 | 1.14 | 1.10 | 1.13 | 1.13 | 2.73% | 844,424 |
| Oct 5, 2026 | 1.07 | 1.15 | 1.07 | 1.10 | 1.10 | 2.80% | 497,114 |
| Oct 2, 2026 | 1.05 | 1.10 | 1.02 | 1.07 | 1.07 | 0.94% | 562,843 |
| Oct 1, 2026 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -2.30% | 37,370 |
| Sep 30, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -3.13% | 97,956 |
| Sep 29, 2026 | 1.18 | 1.18 | 1.08 | 1.12 | 1.12 | 2.75% | 65,785 |
| Sep 28, 2026 | 1.09 | 1.13 | 1.05 | 1.09 | 1.09 | -0.91% | 77,120 |
| Sep 25, 2026 | 1.13 | 1.13 | 1.04 | 1.10 | 1.10 | 0.92% | 333,779 |
| 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 |