Amex Exploration Inc. (TSXV:AMX)
Canada
· Delayed Price · Currency is CAD 2.050
-0.040 (-1.91%)
Aug 14, 2025, 10:00 AM EDT
Amex Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.95 | 2.09 | 1.91 | 2.09 | 2.09 | 8.29% | 115,700 |
| Aug 12, 2025 | 1.88 | 1.94 | 1.87 | 1.93 | 1.93 | 4.32% | 273,900 |
| Aug 11, 2025 | 1.82 | 1.87 | 1.82 | 1.85 | 1.85 | -0.54% | 50,432 |
| Aug 8, 2025 | 1.83 | 1.89 | 1.83 | 1.86 | 1.86 | 2.76% | 110,021 |
| Aug 7, 2025 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | 2.84% | 124,500 |
| Aug 6, 2025 | 1.77 | 1.79 | 1.76 | 1.76 | 1.76 | -0.56% | 119,800 |
| Aug 5, 2025 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 2.91% | 62,300 |
| Aug 1, 2025 | 1.70 | 1.77 | 1.70 | 1.72 | 1.72 | 1.18% | 50,600 |
| Jul 31, 2025 | 1.67 | 1.72 | 1.66 | 1.70 | 1.70 | 1.80% | 103,500 |
| Jul 30, 2025 | 1.75 | 1.75 | 1.66 | 1.67 | 1.67 | -5.65% | 77,200 |
| Jul 29, 2025 | 1.77 | 1.77 | 1.71 | 1.77 | 1.77 | -0.56% | 32,440 |
| Jul 28, 2025 | 1.75 | 1.78 | 1.71 | 1.78 | 1.78 | 1.71% | 72,848 |
| Jul 25, 2025 | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | -1.69% | 82,100 |
| Jul 24, 2025 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 1.71% | 37,300 |
| Jul 23, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | - | 145,300 |
| Jul 22, 2025 | 1.75 | 1.76 | 1.73 | 1.75 | 1.75 | 1.16% | 79,017 |
| Jul 21, 2025 | 1.80 | 1.80 | 1.73 | 1.73 | 1.73 | -2.81% | 87,100 |
| Jul 18, 2025 | 1.80 | 1.85 | 1.78 | 1.78 | 1.78 | -1.11% | 163,605 |
| Jul 17, 2025 | 1.72 | 1.82 | 1.71 | 1.80 | 1.80 | 4.05% | 58,900 |
| Jul 16, 2025 | 1.75 | 1.77 | 1.71 | 1.73 | 1.73 | - | 52,126 |
| Jul 15, 2025 | 1.85 | 1.86 | 1.72 | 1.73 | 1.73 | -4.95% | 155,802 |
| Jul 14, 2025 | 1.78 | 1.85 | 1.78 | 1.82 | 1.82 | 2.82% | 109,900 |
| Jul 11, 2025 | 1.60 | 1.77 | 1.60 | 1.77 | 1.77 | 11.32% | 172,717 |
| Jul 10, 2025 | 1.60 | 1.60 | 1.58 | 1.59 | 1.59 | -0.63% | 57,717 |
| Jul 9, 2025 | 1.53 | 1.60 | 1.51 | 1.60 | 1.60 | 5.96% | 74,700 |
| Jul 8, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -2.58% | 49,915 |
| Jul 7, 2025 | 1.50 | 1.59 | 1.50 | 1.55 | 1.55 | 4.03% | 162,230 |
| Jul 4, 2025 | 1.46 | 1.51 | 1.46 | 1.49 | 1.49 | -1.97% | 54,200 |
| Jul 3, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 2.70% | 72,900 |
| Jul 2, 2025 | 1.50 | 1.50 | 1.46 | 1.48 | 1.48 | - | 77,504 |
| Jun 30, 2025 | 1.49 | 1.50 | 1.46 | 1.48 | 1.48 | -0.67% | 65,200 |
| Jun 27, 2025 | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | 4.20% | 87,700 |
| Jun 26, 2025 | 1.44 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 65,635 |
| Jun 25, 2025 | 1.44 | 1.46 | 1.42 | 1.42 | 1.42 | -1.39% | 24,813 |
| Jun 24, 2025 | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | 0.70% | 140,900 |
| Jun 23, 2025 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -2.72% | 156,607 |
| Jun 20, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 191,700 |
| Jun 19, 2025 | 1.47 | 1.53 | 1.46 | 1.50 | 1.50 | 3.45% | 98,000 |
| Jun 18, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.68% | 47,400 |
| Jun 17, 2025 | 1.43 | 1.51 | 1.42 | 1.49 | 1.49 | 5.67% | 112,525 |
| Jun 16, 2025 | 1.49 | 1.49 | 1.41 | 1.41 | 1.41 | -4.73% | 182,500 |
| Jun 13, 2025 | 1.51 | 1.54 | 1.48 | 1.48 | 1.48 | -1.99% | 86,900 |
| Jun 12, 2025 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | 2.03% | 80,100 |
| Jun 11, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | - | 71,510 |
| Jun 10, 2025 | 1.55 | 1.57 | 1.48 | 1.48 | 1.48 | -4.52% | 124,741 |
| Jun 9, 2025 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 1.97% | 79,317 |
| Jun 6, 2025 | 1.53 | 1.54 | 1.49 | 1.52 | 1.52 | - | 115,616 |
| Jun 5, 2025 | 1.61 | 1.61 | 1.51 | 1.52 | 1.52 | -1.94% | 161,744 |
| Jun 4, 2025 | 1.53 | 1.66 | 1.53 | 1.55 | 1.55 | 3.33% | 373,000 |
| Jun 3, 2025 | 1.52 | 1.54 | 1.46 | 1.50 | 1.50 | -1.96% | 206,830 |