Amex Exploration Inc. (TSXV:AMX)
Canada
· Delayed Price · Currency is CAD 4.220
+0.070 (1.69%)
Mar 9, 2026, 3:34 PM EST
Amex Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.17 | 4.17 | 3.98 | 4.04 | - | -2.65% | 99,130 |
| Mar 6, 2026 | 4.31 | 4.32 | 4.15 | 4.15 | 4.15 | -3.49% | 87,053 |
| Mar 5, 2026 | 4.46 | 4.46 | 4.21 | 4.30 | 4.30 | -3.80% | 95,645 |
| Mar 4, 2026 | 4.60 | 4.60 | 4.46 | 4.47 | 4.47 | 2.52% | 45,316 |
| Mar 3, 2026 | 4.66 | 4.68 | 4.30 | 4.36 | 4.36 | -8.79% | 92,319 |
| Mar 2, 2026 | 4.84 | 4.84 | 4.65 | 4.78 | 4.78 | 0.42% | 85,382 |
| Feb 27, 2026 | 4.78 | 4.89 | 4.75 | 4.76 | 4.76 | -0.42% | 145,606 |
| Feb 26, 2026 | 4.59 | 4.78 | 4.51 | 4.78 | 4.78 | 5.05% | 124,760 |
| Feb 25, 2026 | 4.40 | 4.65 | 4.35 | 4.55 | 4.55 | 3.41% | 157,588 |
| Feb 24, 2026 | 4.33 | 4.42 | 4.30 | 4.40 | 4.40 | - | 77,893 |
| Feb 23, 2026 | 4.46 | 4.46 | 4.28 | 4.40 | 4.40 | 0.69% | 95,938 |
| Feb 20, 2026 | 4.39 | 4.40 | 4.31 | 4.37 | 4.37 | 1.63% | 99,433 |
| Feb 19, 2026 | 4.30 | 4.39 | 4.21 | 4.30 | 4.30 | 0.70% | 128,837 |
| Feb 18, 2026 | 4.40 | 4.46 | 4.24 | 4.27 | 4.27 | -0.47% | 197,080 |
| Feb 17, 2026 | 4.26 | 4.29 | 4.00 | 4.29 | 4.29 | -0.23% | 334,141 |
| Feb 13, 2026 | 4.20 | 4.34 | 4.20 | 4.30 | 4.30 | 3.12% | 138,920 |
| Feb 12, 2026 | 4.61 | 4.66 | 4.17 | 4.17 | 4.17 | -10.13% | 141,738 |
| Feb 11, 2026 | 4.45 | 4.66 | 4.44 | 4.64 | 4.64 | 4.27% | 108,879 |
| Feb 10, 2026 | 4.37 | 4.46 | 4.28 | 4.45 | 4.45 | 2.06% | 47,724 |
| Feb 9, 2026 | 4.35 | 4.41 | 4.23 | 4.36 | 4.36 | 3.07% | 87,507 |
| Feb 6, 2026 | 4.17 | 4.32 | 4.17 | 4.23 | 4.23 | 2.17% | 122,813 |
| Feb 5, 2026 | 4.41 | 4.42 | 4.11 | 4.14 | 4.14 | -8.61% | 178,454 |
| Feb 4, 2026 | 4.75 | 4.80 | 4.32 | 4.53 | 4.53 | 2.03% | 198,679 |
| Feb 3, 2026 | 4.51 | 4.69 | 4.42 | 4.44 | 4.44 | 3.50% | 107,502 |
| Feb 2, 2026 | 4.20 | 4.39 | 4.11 | 4.29 | 4.29 | -1.15% | 241,701 |
| Jan 30, 2026 | 4.40 | 4.50 | 4.24 | 4.34 | 4.34 | -9.58% | 331,802 |
| Jan 29, 2026 | 5.01 | 5.05 | 4.65 | 4.80 | 4.80 | -4.57% | 337,859 |
| Jan 28, 2026 | 5.04 | 5.16 | 4.88 | 5.03 | 5.03 | -0.79% | 119,214 |
| Jan 27, 2026 | 4.81 | 5.11 | 4.75 | 5.07 | 5.07 | 5.85% | 154,830 |
| Jan 26, 2026 | 5.25 | 5.34 | 4.77 | 4.79 | 4.79 | -6.99% | 423,492 |
| Jan 23, 2026 | 4.95 | 5.15 | 4.94 | 5.15 | 5.15 | 4.25% | 301,612 |
| Jan 22, 2026 | 5.05 | 5.05 | 4.85 | 4.94 | 4.94 | -0.60% | 183,877 |
| Jan 21, 2026 | 5.10 | 5.12 | 4.95 | 4.97 | 4.97 | -2.55% | 157,351 |
| Jan 20, 2026 | 4.97 | 5.15 | 4.97 | 5.10 | 5.10 | 4.08% | 254,457 |
| Jan 19, 2026 | 5.10 | 5.15 | 4.90 | 4.90 | 4.90 | -4.85% | 222,196 |
| Jan 16, 2026 | 5.10 | 5.15 | 4.92 | 5.15 | 5.15 | 1.58% | 90,765 |
| Jan 15, 2026 | 4.77 | 5.25 | 4.68 | 5.07 | 5.07 | 5.63% | 242,209 |
| Jan 14, 2026 | 4.79 | 4.84 | 4.57 | 4.80 | 4.80 | 1.48% | 238,516 |
| Jan 13, 2026 | 4.97 | 4.98 | 4.70 | 4.73 | 4.73 | -4.25% | 364,143 |
| Jan 12, 2026 | 4.95 | 5.00 | 4.84 | 4.94 | 4.94 | 1.02% | 508,567 |
| Jan 9, 2026 | 4.70 | 4.95 | 4.56 | 4.89 | 4.89 | 5.16% | 302,076 |
| Jan 8, 2026 | 4.14 | 4.65 | 4.05 | 4.65 | 4.65 | 13.14% | 632,019 |
| Jan 7, 2026 | 4.05 | 4.14 | 3.91 | 4.11 | 4.11 | 0.98% | 228,515 |
| Jan 6, 2026 | 4.00 | 4.08 | 3.90 | 4.07 | 4.07 | 2.01% | 197,160 |
| Jan 5, 2026 | 4.06 | 4.06 | 3.89 | 3.99 | 3.99 | - | 245,971 |
| Jan 2, 2026 | 4.08 | 4.10 | 3.92 | 3.99 | 3.99 | -0.25% | 78,708 |
| Dec 31, 2025 | 4.00 | 4.04 | 3.95 | 4.00 | 4.00 | -0.74% | 84,536 |
| Dec 30, 2025 | 4.13 | 4.13 | 3.95 | 4.03 | 4.03 | -1.71% | 85,260 |
| Dec 29, 2025 | 4.10 | 4.10 | 3.92 | 4.10 | 4.10 | -1.91% | 158,318 |
| Dec 24, 2025 | 4.18 | 4.19 | 4.10 | 4.18 | 4.18 | 0.48% | 74,112 |
| Dec 23, 2025 | 4.19 | 4.20 | 4.10 | 4.16 | 4.16 | -0.72% | 185,265 |
| Dec 22, 2025 | 4.05 | 4.25 | 3.98 | 4.19 | 4.19 | 3.71% | 374,492 |
| Dec 19, 2025 | 3.88 | 4.05 | 3.88 | 4.04 | 4.04 | 4.94% | 372,253 |
| Dec 18, 2025 | 3.76 | 3.95 | 3.74 | 3.85 | 3.85 | 0.26% | 223,532 |
| Dec 17, 2025 | 4.00 | 4.00 | 3.83 | 3.84 | 3.84 | 0.79% | 251,841 |
| Dec 16, 2025 | 3.94 | 3.96 | 3.78 | 3.81 | 3.81 | -4.03% | 106,444 |
| Dec 15, 2025 | 4.00 | 4.15 | 3.95 | 3.97 | 3.97 | -0.50% | 289,213 |
| Dec 12, 2025 | 3.85 | 4.03 | 3.69 | 3.99 | 3.99 | 5.00% | 358,357 |
| Dec 11, 2025 | 3.90 | 4.06 | 3.80 | 3.80 | 3.80 | -2.81% | 360,735 |
| Dec 10, 2025 | 3.85 | 3.96 | 3.77 | 3.91 | 3.91 | 1.03% | 137,032 |
| Dec 9, 2025 | 3.81 | 3.92 | 3.81 | 3.87 | 3.87 | 1.84% | 160,757 |
| Dec 8, 2025 | 3.95 | 4.01 | 3.72 | 3.80 | 3.80 | -1.30% | 219,959 |
| Dec 5, 2025 | 3.79 | 4.00 | 3.73 | 3.85 | 3.85 | 2.67% | 360,323 |
| Dec 4, 2025 | 3.78 | 3.81 | 3.68 | 3.75 | 3.75 | -1.32% | 165,396 |
| Dec 3, 2025 | 3.86 | 3.95 | 3.78 | 3.80 | 3.80 | -0.78% | 168,747 |
| Dec 2, 2025 | 3.59 | 3.89 | 3.51 | 3.83 | 3.83 | 6.69% | 319,549 |
| Dec 1, 2025 | 3.60 | 3.70 | 3.52 | 3.59 | 3.59 | -0.28% | 356,979 |
| Nov 28, 2025 | 3.42 | 3.60 | 3.35 | 3.60 | 3.60 | 3.45% | 358,776 |
| Nov 27, 2025 | 3.14 | 3.48 | 3.14 | 3.48 | 3.48 | 10.83% | 252,961 |
| Nov 26, 2025 | 3.10 | 3.14 | 3.09 | 3.14 | 3.14 | 2.61% | 148,912 |
| Nov 25, 2025 | 2.94 | 3.07 | 2.89 | 3.06 | 3.06 | 4.79% | 248,167 |
| Nov 24, 2025 | 2.85 | 2.94 | 2.82 | 2.92 | 2.92 | 3.91% | 169,577 |
| Nov 21, 2025 | 2.80 | 2.88 | 2.79 | 2.81 | 2.81 | -1.40% | 91,048 |
| Nov 20, 2025 | 2.90 | 2.93 | 2.79 | 2.85 | 2.85 | -1.72% | 132,667 |
| Nov 19, 2025 | 2.87 | 2.93 | 2.79 | 2.90 | 2.90 | 2.11% | 79,035 |
| Nov 18, 2025 | 2.82 | 2.86 | 2.74 | 2.84 | 2.84 | - | 80,003 |
| Nov 17, 2025 | 2.92 | 2.92 | 2.77 | 2.84 | 2.84 | 0.71% | 106,317 |
| Nov 14, 2025 | 2.79 | 2.85 | 2.70 | 2.82 | 2.82 | 0.36% | 168,610 |
| Nov 13, 2025 | 2.98 | 2.98 | 2.81 | 2.81 | 2.81 | -5.70% | 172,420 |
| Nov 12, 2025 | 2.90 | 2.98 | 2.88 | 2.98 | 2.98 | 4.93% | 271,595 |
| Nov 11, 2025 | 2.94 | 2.94 | 2.83 | 2.84 | 2.84 | -3.07% | 93,310 |
| Nov 10, 2025 | 2.85 | 2.95 | 2.84 | 2.93 | 2.93 | 5.02% | 221,262 |
| Nov 7, 2025 | 2.73 | 2.82 | 2.66 | 2.79 | 2.79 | 2.57% | 88,928 |
| Nov 6, 2025 | 2.73 | 2.73 | 2.65 | 2.72 | 2.72 | 0.74% | 146,700 |
| Nov 5, 2025 | 2.64 | 2.73 | 2.63 | 2.70 | 2.70 | 3.05% | 53,615 |
| Nov 4, 2025 | 2.78 | 2.78 | 2.60 | 2.62 | 2.62 | -6.76% | 160,133 |
| Nov 3, 2025 | 2.76 | 2.92 | 2.75 | 2.81 | 2.81 | 2.93% | 187,671 |
| Oct 31, 2025 | 2.71 | 2.79 | 2.67 | 2.73 | 2.73 | 3.41% | 133,035 |
| Oct 30, 2025 | 2.56 | 2.69 | 2.56 | 2.64 | 2.64 | 3.94% | 86,803 |
| Oct 29, 2025 | 2.63 | 2.65 | 2.54 | 2.54 | 2.54 | -1.55% | 128,924 |
| Oct 28, 2025 | 2.48 | 2.62 | 2.48 | 2.58 | 2.58 | 2.38% | 113,947 |
| Oct 27, 2025 | 2.54 | 2.54 | 2.43 | 2.52 | 2.52 | -1.56% | 151,272 |
| Oct 24, 2025 | 2.68 | 2.68 | 2.51 | 2.56 | 2.56 | -1.54% | 89,368 |
| Oct 23, 2025 | 2.63 | 2.69 | 2.60 | 2.60 | 2.60 | -0.38% | 69,561 |
| Oct 22, 2025 | 2.61 | 2.67 | 2.46 | 2.61 | 2.61 | -2.25% | 231,014 |
| Oct 21, 2025 | 2.71 | 2.73 | 2.56 | 2.67 | 2.67 | -3.61% | 228,230 |
| Oct 20, 2025 | 2.80 | 2.81 | 2.70 | 2.77 | 2.77 | 1.09% | 196,005 |
| Oct 17, 2025 | 2.89 | 2.94 | 2.63 | 2.74 | 2.74 | -5.19% | 227,006 |
| Oct 16, 2025 | 2.97 | 2.97 | 2.83 | 2.89 | 2.89 | -2.36% | 93,035 |
| Oct 15, 2025 | 2.88 | 2.96 | 2.82 | 2.96 | 2.96 | 2.78% | 170,825 |