Amex Exploration Inc. (TSXV:AMX)
Canada
· Delayed Price · Currency is CAD 4.910
-0.060 (-1.21%)
Apr 28, 2026, 3:59 PM EST
Amex Exploration Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.93 | 4.95 | 4.73 | 4.91 | 4.91 | -1.21% | 204,040 |
| Apr 27, 2026 | 4.98 | 5.08 | 4.93 | 4.97 | 4.97 | 0.20% | 109,257 |
| Apr 24, 2026 | 5.12 | 5.20 | 4.96 | 4.96 | 4.96 | -3.13% | 171,521 |
| Apr 23, 2026 | 5.15 | 5.24 | 5.08 | 5.12 | 5.12 | 0.39% | 204,627 |
| Apr 22, 2026 | 4.98 | 5.15 | 4.96 | 5.10 | 5.10 | 3.45% | 174,326 |
| Apr 21, 2026 | 5.25 | 5.34 | 4.92 | 4.93 | 4.93 | -4.27% | 276,250 |
| Apr 20, 2026 | 5.18 | 5.31 | 5.10 | 5.15 | 5.15 | -0.19% | 288,500 |
| Apr 17, 2026 | 5.01 | 5.24 | 4.96 | 5.16 | 5.16 | 4.67% | 243,387 |
| Apr 16, 2026 | 5.00 | 5.12 | 4.90 | 4.93 | 4.93 | -1.60% | 167,750 |
| Apr 15, 2026 | 5.07 | 5.07 | 4.93 | 5.01 | 5.01 | -1.38% | 145,989 |
| Apr 14, 2026 | 5.15 | 5.19 | 4.99 | 5.08 | 5.08 | 1.60% | 329,909 |
| Apr 13, 2026 | 4.19 | 5.31 | 4.19 | 5.00 | 5.00 | 19.90% | 997,947 |
| Apr 10, 2026 | 4.00 | 4.17 | 4.00 | 4.17 | 4.17 | 3.22% | 103,710 |
| Apr 9, 2026 | 3.90 | 4.07 | 3.87 | 4.04 | 4.04 | 3.32% | 55,006 |
| Apr 8, 2026 | 4.01 | 4.18 | 3.88 | 3.91 | 3.91 | 1.03% | 88,416 |
| Apr 7, 2026 | 3.92 | 3.92 | 3.78 | 3.87 | 3.87 | -2.52% | 70,180 |
| Apr 6, 2026 | 4.03 | 4.05 | 3.90 | 3.97 | 3.97 | 0.25% | 42,894 |
| Apr 2, 2026 | 3.80 | 4.16 | 3.80 | 3.96 | 3.96 | -1.00% | 85,088 |
| Apr 1, 2026 | 4.00 | 4.26 | 4.00 | 4.00 | 4.00 | 1.27% | 164,550 |
| Mar 31, 2026 | 3.90 | 4.00 | 3.86 | 3.95 | 3.95 | 5.61% | 191,614 |
| Mar 30, 2026 | 3.57 | 3.90 | 3.57 | 3.74 | 3.74 | 7.78% | 198,767 |
| Mar 27, 2026 | 3.34 | 3.56 | 3.31 | 3.47 | 3.47 | 2.36% | 92,084 |
| Mar 26, 2026 | 3.28 | 3.43 | 3.28 | 3.39 | 3.39 | -0.29% | 137,495 |
| Mar 25, 2026 | 3.33 | 3.43 | 3.25 | 3.40 | 3.40 | 3.34% | 136,997 |
| Mar 24, 2026 | 3.11 | 3.32 | 3.02 | 3.29 | 3.29 | 5.11% | 141,036 |
| Mar 23, 2026 | 3.15 | 3.26 | 3.10 | 3.13 | 3.13 | - | 171,177 |
| Mar 20, 2026 | 3.49 | 3.49 | 3.04 | 3.13 | 3.13 | -5.44% | 162,014 |
| Mar 19, 2026 | 3.34 | 3.43 | 3.06 | 3.31 | 3.31 | -5.43% | 374,154 |
| Mar 18, 2026 | 3.65 | 3.66 | 3.43 | 3.50 | 3.50 | -7.16% | 216,299 |
| Mar 17, 2026 | 3.86 | 3.98 | 3.75 | 3.77 | 3.77 | -1.82% | 135,429 |
| Mar 16, 2026 | 4.11 | 4.17 | 3.77 | 3.84 | 3.84 | -6.57% | 521,418 |
| Mar 13, 2026 | 4.22 | 4.23 | 4.08 | 4.11 | 4.11 | -2.14% | 260,043 |
| Mar 12, 2026 | 4.36 | 4.37 | 4.18 | 4.20 | 4.20 | -3.45% | 89,913 |
| Mar 11, 2026 | 4.30 | 4.37 | 4.20 | 4.35 | 4.35 | 2.11% | 85,854 |
| Mar 10, 2026 | 4.23 | 4.37 | 4.23 | 4.26 | 4.26 | 1.43% | 56,308 |
| Mar 9, 2026 | 4.17 | 4.24 | 3.98 | 4.20 | 4.20 | 1.20% | 143,681 |
| 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 |