AXREF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.12178 | 0.00158 | 1.31% | 0.12178 | 0.12178 | 0.12178 | 5,000 |
May 16 2024 | 0.1202 | 0.00 | 0.00% | 0.1235 | 0.1235 | 0.1202 | 81,101 |
May 15 2024 | 0.1202 | -0.0038 | -3.06% | 0.1238 | 0.1238 | 0.11815 | 10,500 |
May 14 2024 | 0.124 | 0.0064 | 5.44% | 0.11907 | 0.124 | 0.117 | 66,501 |
May 13 2024 | 0.1176 | 0.00001 | 0.01% | 0.12 | 0.12 | 0.1176 | 65,250 |
May 10 2024 | 0.11759 | 0.00 | 0.00% | 0.11759 | 0.11759 | 0.11759 | 0 |
May 09 2024 | 0.11759 | 0.00139 | 1.20% | 0.117 | 0.119537 | 0.117 | 41,500 |
May 08 2024 | 0.1162 | -0.0004 | -0.34% | 0.1162 | 0.1162 | 0.1162 | 53,500 |
May 07 2024 | 0.1166 | 0.00 | 0.00% | 0.1166 | 0.1166 | 0.1166 | 0 |
May 06 2024 | 0.1166 | 0.00 | 0.00% | 0.1166 | 0.1166 | 0.1166 | 0 |
May 03 2024 | 0.1166 | 0.00 | 0.00% | 0.1166 | 0.1166 | 0.1166 | 0 |
May 02 2024 | 0.1166 | -0.00148 | -1.25% | 0.12 | 0.12 | 0.1166 | 12,537 |
May 01 2024 | 0.11808 | -0.00802 | -6.36% | 0.124 | 0.1259 | 0.11802 | 146,398 |
Apr 30 2024 | 0.1261 | 0.0021 | 1.69% | 0.124735 | 0.1261 | 0.1245 | 15,137 |
Apr 29 2024 | 0.124 | 0.004 | 3.33% | 0.1237 | 0.126 | 0.1237 | 135,437 |
Apr 26 2024 | 0.12 | 0.00 | 0.00% | 0.1232 | 0.1232 | 0.12 | 109,517 |
Apr 25 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 12,000 |
Apr 24 2024 | 0.12 | -0.005 | -4.00% | 0.125 | 0.125 | 0.12 | 125,910 |
Apr 23 2024 | 0.125 | 0.0009 | 0.73% | 0.12 | 0.12577 | 0.12 | 48,200 |
Apr 22 2024 | 0.1241 | 0.00415 | 3.46% | 0.1265 | 0.1291 | 0.1178 | 33,360 |
Apr 19 2024 | 0.11995 | 0.00865 | 7.77% | 0.1116 | 0.1254 | 0.10912 | 127,478 |
Apr 18 2024 | 0.1113 | 0.0073 | 7.02% | 0.112375 | 0.1141 | 0.1112 | 105,670 |
Apr 17 2024 | 0.104 | 0.0146 | 16.33% | 0.0888 | 0.11 | 0.0888 | 278,650 |
Apr 16 2024 | 0.0894 | 0.0024 | 2.76% | 0.0815 | 0.0894 | 0.0815 | 1,200 |
Apr 15 2024 | 0.087 | 0.00 | 0.00% | 0.0893 | 0.0893 | 0.087 | 39,182 |
Apr 12 2024 | 0.087 | 0.01028 | 13.40% | 0.08 | 0.087 | 0.08 | 69,000 |
Apr 11 2024 | 0.07672 | 0.00 | 0.00% | 0.07672 | 0.07672 | 0.07672 | 0 |
Apr 10 2024 | 0.07672 | -0.00528 | -6.44% | 0.07976 | 0.07976 | 0.07645 | 45,000 |
Apr 09 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0 |
Apr 08 2024 | 0.082 | 0.00 | 0.00% | 0.082 | 0.082 | 0.082 | 0 |
Apr 05 2024 | 0.082 | 0.0049 | 6.36% | 0.07875 | 0.082 | 0.07875 | 19,000 |
Apr 04 2024 | 0.0771 | -0.0059 | -7.11% | 0.07605 | 0.077145 | 0.07605 | 5,000 |
Apr 03 2024 | 0.083 | 0.00 | 0.00% | 0.083 | 0.083 | 0.083 | 0 |
Apr 02 2024 | 0.083 | 0.00 | 0.00% | 0.083 | 0.083 | 0.083 | 0 |
Apr 01 2024 | 0.083 | 0.00 | 0.00% | 0.083 | 0.083 | 0.083 | 0 |
Mar 28 2024 | 0.083 | 0.00 | 0.00% | 0.083 | 0.083 | 0.083 | 0 |
Mar 27 2024 | 0.083 | 0.00 | 0.00% | 0.083 | 0.083 | 0.083 | 0 |
Mar 26 2024 | 0.083 | 0.00314 | 3.93% | 0.083 | 0.083 | 0.083 | 3,500 |
Mar 25 2024 | 0.07986 | -0.01054 | -11.66% | 0.07986 | 0.07986 | 0.07986 | 1,500 |
Mar 22 2024 | 0.0904 | 0.00 | 0.00% | 0.0904 | 0.0904 | 0.0904 | 0 |
Mar 21 2024 | 0.0904 | 0.00 | 0.00% | 0.0904 | 0.0904 | 0.0904 | 0 |
Mar 20 2024 | 0.0904 | 0.00 | 0.00% | 0.0904 | 0.0904 | 0.0904 | 0 |
Mar 19 2024 | 0.0904 | 0.00 | 0.00% | 0.0904 | 0.0904 | 0.0904 | 0 |
Mar 18 2024 | 0.0904 | 0.00 | 0.00% | 0.0904 | 0.0904 | 0.0904 | 0 |
Mar 15 2024 | 0.0904 | 0.00935 | 11.54% | 0.0904 | 0.0904 | 0.0904 | 1,500 |
Mar 14 2024 | 0.08105 | 0.00 | 0.00% | 0.08105 | 0.08105 | 0.08105 | 0 |
Mar 13 2024 | 0.08105 | 0.00105 | 1.31% | 0.0873 | 0.0873 | 0.08105 | 11,530 |
Mar 12 2024 | 0.08 | 0.003 | 3.90% | 0.08 | 0.08 | 0.08 | 1,000 |
Mar 11 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
Mar 08 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
Mar 07 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
Mar 06 2024 | 0.077 | 0.00 | 0.00% | 0.077 | 0.077 | 0.077 | 0 |
Mar 05 2024 | 0.077 | -0.0056 | -6.78% | 0.0791 | 0.07915 | 0.077 | 55,000 |
Mar 04 2024 | 0.0826 | 0.00 | 0.00% | 0.0842 | 0.0842 | 0.0826 | 5,500 |
Mar 01 2024 | 0.0826 | 0.0016 | 1.98% | 0.0826 | 0.0826 | 0.0826 | 4,000 |
Feb 29 2024 | 0.081 | 0.0049 | 6.44% | 0.0829 | 0.0829 | 0.081 | 11,000 |
Feb 28 2024 | 0.0761 | 0.00 | 0.00% | 0.0761 | 0.0761 | 0.0761 | 0 |
Feb 27 2024 | 0.0761 | 0.003 | 4.10% | 0.0761 | 0.0761 | 0.0761 | 11,111 |
Feb 26 2024 | 0.0731 | 0.00 | 0.00% | 0.0731 | 0.0731 | 0.0731 | 0 |
Feb 23 2024 | 0.0731 | 0.00 | 0.00% | 0.0731 | 0.0731 | 0.0731 | 0 |
Feb 22 2024 | 0.0731 | -0.0139 | -15.98% | 0.071 | 0.0771 | 0.068 | 207,500 |
Feb 21 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 0 |
Feb 20 2024 | 0.087 | 0.00 | 0.00% | 0.087 | 0.087 | 0.087 | 0 |