TSXV - Delayed Quote CAD

ALX Resources Corp. (AL.V)

0.0250 0.0000 (0.00%)
At close: April 26 at 9:30 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 2,900
Apr 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 152,000
Apr 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 625,000
Apr 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 132,300
Apr 19, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 63,000
Apr 18, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 1,133,000
Apr 17, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 376,000
Apr 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 945,000
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Apr 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,000
Apr 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 35,800
Apr 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 62,000
Apr 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 27,500
Apr 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 89,100
Apr 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 241,000
Apr 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 56,000
Apr 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 24,100
Apr 2, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 33,600
Apr 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 27,600
Mar 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 17,100
Mar 27, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 178,000
Mar 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 920,100
Mar 25, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 18,100
Mar 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 104,000
Mar 21, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 1,673,100
Mar 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 221,500
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 603,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,393,000
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 106,000
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 3,000
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 173,000
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 70,000
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 29,000
Mar 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Feb 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 29,800
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 6,000
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 55,000
Feb 26, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 260,000
Feb 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,500
Feb 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Feb 21, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Feb 20, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 23,900
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Feb 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 154,000
Feb 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 22,000
Feb 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 700
Feb 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 151,500
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 87,000
Feb 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 30,000
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 26,100
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 48,900
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 150,000
Jan 31, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 30, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 29, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300,000
Jan 26, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 175,000
Jan 25, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 460,000
Jan 24, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 128,000
Jan 23, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 213,000
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 319,300
Jan 19, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 1,518,300
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 36,500
Jan 17, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 256,000
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 556,000
Jan 15, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 854,000
Jan 12, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 208,000
Jan 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Jan 10, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 42,000
Jan 9, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 938,500
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 8,600
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 42,000
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,300
Dec 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,512,300
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 68,000
Dec 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 41,000
Dec 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 255,100
Dec 18, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 689,500
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 176,000
Dec 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 89,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 4,000
Dec 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 250,000
Dec 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Dec 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 240,000
Dec 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 277,000
Dec 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 819,500
Dec 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,600
Nov 30, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 113,800
Nov 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 35,000
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 17,000
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,786,800
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,300
Nov 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 54,000
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Nov 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 275,000
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 28,000
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 55,000
Nov 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,800
Nov 14, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 137,500
Nov 13, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 285,000
Nov 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 37,700
Nov 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 269,400
Nov 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 293,000
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 109,000
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 45,200
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 5,000
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 19,300
Oct 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Oct 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 96,000
Oct 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 60,000
Oct 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 400
Oct 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 80,500
Oct 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 160,000
Oct 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Oct 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 280,000
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 74,000
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 92,000
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 35,000
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 244,000
Oct 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 102,000
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 21,500
Oct 2, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 89,500
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 324,500
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 117,000
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Sep 26, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 362,000
Sep 25, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 436,000
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 267,600
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 79,800
Sep 20, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 45,000
Sep 19, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 82,000
Sep 18, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 193,000
Sep 15, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 941,500
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 753,500
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 896,100
Sep 12, 2023 0.0200 0.0300 0.0200 0.0300 0.0300 434,700
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 588,000
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 14,400
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 136,000
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 736,000
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 776,700
Sep 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 83,000
Aug 31, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 180,500
Aug 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,185,700
Aug 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 32,900
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 543,100
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 30,500
Aug 23, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 250,000
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 157,000
Aug 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 38,100
Aug 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 35,000
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 257,000
Aug 16, 2023 0.0300 0.0300 0.0200 0.0300 0.0300 213,500
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 236,200
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 147,000
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 88,200
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Aug 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,026,200
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 63,100
Aug 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 9,000
Aug 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100,000
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 386,000
Aug 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 297,000
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 429,000
Jul 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 82,000
Jul 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 68,000
Jul 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 55,500
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 92,100
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 47,000
Jul 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 215,000
Jul 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,000
Jul 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 618,000
Jul 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 98,300
Jul 17, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 132,300
Jul 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 214,000
Jul 13, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 330,000
Jul 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 342,000
Jul 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 97,000
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 94,900
Jul 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 57,400
Jul 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,962,800
Jul 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 10,300
Jul 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,021,000
Jun 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jun 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 12,000
Jun 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,500
Jun 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 23,300
Jun 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 20,000
Jun 23, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 49,000
Jun 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 488,000
Jun 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 504,100
Jun 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 40,000
Jun 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 6,300
Jun 16, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 56,000
Jun 15, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 162,000
Jun 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 210,800
Jun 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 540,000
Jun 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 176,500
Jun 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 737,000
Jun 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 451,200
Jun 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 121,200
Jun 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 145,800
Jun 5, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 523,500
Jun 2, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 347,000
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 109,000
May 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 28,000
May 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 38,500
May 29, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 221,700
May 26, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 205,700
May 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 23,100
May 23, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 322,100
May 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 55,300
May 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 85,000
May 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 240,000
May 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 129,000
May 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 109,300
May 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 13,000
May 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 28,000
May 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 406,000
May 9, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 660,000
May 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 101,800
May 5, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 142,800
May 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
May 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 226,000
May 2, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 667,000
May 1, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 174,700
Apr 28, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 2,225,200
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 53,000
Apr 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 43,900

Related Tickers

PTU.V Purepoint Uranium Group Inc.
0.0400
+14.29%
 
VO.V ValOre Metals Corp.
0.0650
+8.33%
 
BSK.V Blue Sky Uranium Corp.
0.0600
0.00%
 
SASK.V Atha Energy Corp.
0.7300
+5.80%
 
STND.V Standard Uranium Ltd.
0.0500
0.00%
 
AAZ.V Azincourt Energy Corp.
0.0250
0.00%
 
PUR.V Premier American Uranium Inc.
2.3000
+5.50%
 
AEC-WT.V Anfield Energy Inc
0.0300
+50.00%
 
LAM.TO Laramide Resources Ltd.
0.7100
+4.41%
 
BKUCF Blue Sky Uranium Corp.
0.0447
+11.75%