Skip to main content
logo
Rex Resources Corp. (TSXV:OWN)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
0.00 (0.00%)
At close: Sep 2, 2025

Rex Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.080.080.080.080.08-10,000
Aug 18, 20250.080.080.080.080.08-5,000
Aug 12, 20250.080.080.080.080.087.14%20,000
Jul 7, 20250.070.070.070.070.07-12.50%6,000
Jul 3, 20250.080.080.080.080.08-20,000
Jun 27, 20250.090.090.080.080.08-29,000
Jun 18, 20250.080.080.080.080.08-20,000
Jun 17, 20250.090.090.080.080.08-5.88%58,500
Jun 16, 20250.090.090.090.090.09-15.00%17,500
Jun 10, 20250.100.100.100.100.10-4,000
Jun 9, 20250.120.120.100.100.1042.86%47,666
Jun 5, 20250.070.070.070.070.07-6.67%5,000
May 28, 20250.090.090.080.080.08-34,333
May 26, 20250.080.080.080.080.0825.00%56,666
May 21, 20250.060.060.060.060.06-20.00%113,333
May 15, 20250.080.080.080.080.08-16.67%3,333
May 9, 20250.090.090.090.090.0920.00%3,333
May 6, 20250.080.080.080.080.08-666
May 5, 20250.080.080.080.080.08-16.67%99,999
Apr 30, 20250.090.090.090.090.09-13,666
Apr 14, 20250.090.090.090.090.09-7,333
Apr 9, 20250.090.090.090.090.09-27,999
Apr 2, 20250.090.090.090.090.09-83,333
Mar 31, 20250.090.090.090.090.09-666
Mar 27, 20250.090.090.090.090.09-14.29%34,666
Mar 26, 20250.090.110.090.110.11-332,999
Mar 24, 20250.090.110.090.110.11-245,833
Mar 20, 20250.110.110.110.110.11-65,999
Mar 19, 20250.110.110.110.110.11-23,999
Mar 14, 20250.110.110.110.110.11-12.50%10,333
Mar 6, 20250.120.120.120.120.12-4,999
Mar 4, 20250.120.120.120.120.12-4,666