Axo Metals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	0.79	0.83	0.78	0.79	0.79	2.60%	101,148
Mar 31, 2026	0.76	0.77	0.75	0.77	0.77	8.45%	52,978
Mar 30, 2026	0.71	0.73	0.71	0.71	0.71	2.90%	118,535
Mar 27, 2026	0.70	0.74	0.68	0.69	0.69	1.47%	128,271
Mar 26, 2026	0.77	0.77	0.68	0.68	0.68	-9.33%	17,630
Mar 25, 2026	0.79	0.79	0.75	0.75	0.75	-	307,071
Mar 24, 2026	0.75	0.75	0.72	0.75	0.75	2.74%	95,511
Mar 23, 2026	0.68	0.75	0.68	0.73	0.73	8.96%	306,609
Mar 20, 2026	0.69	0.69	0.65	0.67	0.67	-6.94%	398,491
Mar 19, 2026	0.74	0.74	0.65	0.72	0.72	-6.49%	559,469
Mar 18, 2026	0.83	0.84	0.75	0.77	0.77	-9.41%	366,721
Mar 17, 2026	0.87	0.87	0.84	0.85	0.85	-	30,833
Mar 16, 2026	0.85	0.87	0.84	0.85	0.85	2.41%	202,000
Mar 13, 2026	0.87	0.87	0.82	0.83	0.83	-1.19%	90,400
Mar 12, 2026	0.87	0.87	0.80	0.84	0.84	-1.18%	288,490
Mar 11, 2026	0.90	0.90	0.85	0.85	0.85	-	111,519
Mar 10, 2026	0.87	0.90	0.85	0.85	0.85	-8.60%	230,455