TSXV - Delayed Quote CAD

AM Resources Corp. (AMR.V)

0.0400 0.0000 (0.00%)
At close: April 24 at 9:30 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 44,000
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 55,000
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 88,000
Apr 15, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 109,000
Apr 12, 2024 0.0450 0.0550 0.0450 0.0550 0.0550 156,800
Apr 11, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 -
Apr 10, 2024 0.0500 0.0500 0.0500 0.0500 0.0500 14,000
Apr 9, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 47,000
Apr 8, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 -
Apr 5, 2024 0.0450 0.0450 0.0450 0.0450 0.0450 21,000
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 -
Apr 3, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,100
Apr 2, 2024 0.0500 0.0500 0.0450 0.0450 0.0450 61,000
Apr 1, 2024 0.0450 0.0500 0.0450 0.0500 0.0500 199,000
Mar 28, 2024 0.0550 0.0600 0.0500 0.0500 0.0500 150,000
Mar 27, 2024 0.0450 0.0500 0.0400 0.0500 0.0500 248,100
Mar 26, 2024 0.0550 0.0550 0.0500 0.0500 0.0500 77,100
Mar 25, 2024 0.0500 0.0600 0.0500 0.0550 0.0550 309,100
Mar 22, 2024 0.0450 0.0550 0.0400 0.0500 0.0500 1,048,500
Mar 21, 2024 0.0300 0.0500 0.0300 0.0500 0.0500 233,500
Mar 20, 2024 0.0200 0.0250 0.0200 0.0250 0.0250 392,000
Mar 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 58,000
Mar 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 20,000
Mar 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 13, 2024 0.0200 0.0200 0.0150 0.0200 0.0200 109,000
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Mar 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Mar 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 188,000
Mar 1, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Feb 29, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 8,000
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 72,500
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,800
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 311,000
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 35,000
Feb 20, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 4,000
Feb 16, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 21,000
Feb 15, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 148,000
Feb 14, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 13, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Feb 12, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Feb 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 97,000
Feb 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 7, 2024 0.0250 0.0250 0.0200 0.0200 0.0200 56,000
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Feb 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 1, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 31, 2024 0.0150 0.0300 0.0150 0.0300 0.0300 2,125,800
Jan 30, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jan 29, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 30,000
Jan 26, 2024 0.0250 0.0250 0.0250 0.0250 0.0250 363,100
Jan 25, 2024 0.0300 0.0300 0.0250 0.0250 0.0250 262,100
Jan 24, 2024 0.0350 0.0350 0.0300 0.0300 0.0300 194,000
Jan 23, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 22, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 144,100
Jan 19, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 14,000
Jan 18, 2024 0.0400 0.0400 0.0300 0.0350 0.0350 203,300
Jan 17, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 16, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 15, 2024 0.0350 0.0350 0.0350 0.0350 0.0350 -
Jan 12, 2024 0.0400 0.0500 0.0350 0.0350 0.0350 242,500
Jan 11, 2024 0.0550 0.0550 0.0550 0.0550 0.0550 30,400
Jan 10, 2024 0.0400 0.0450 0.0400 0.0450 0.0450 60,000
Jan 9, 2024 0.0350 0.0400 0.0350 0.0400 0.0400 41,000
Jan 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Jan 3, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 39,000
Jan 2, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 78,000
Dec 29, 2023 0.0350 0.0350 0.0300 0.0300 0.0300 154,000
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 77,000
Dec 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 16,000
Dec 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 19,000
Dec 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 72,900
Dec 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 148,000
Dec 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,500
Dec 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Dec 8, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 66,000
Dec 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Dec 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,100
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 14,000
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Nov 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 246,100
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 52,000
Nov 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Nov 15, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 32,000
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 406,000
Nov 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 10, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 9, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 8, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 3, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 2, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 92,000
Nov 1, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 31, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 30, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 27, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 26, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 25, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 24, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 23, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 -
Oct 20, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 2,000
Oct 19, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 10,000
Oct 18, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 1,000
Oct 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 130,000
Oct 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 21,000
Oct 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 11, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 206,000
Oct 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Oct 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Sep 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 19,000
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 25, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 185,000
Sep 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Sep 21, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 257,000
Sep 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 2,000
Sep 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 181,000
Sep 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Sep 15, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 105,000
Sep 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Sep 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 99,500
Sep 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 107,000
Sep 11, 2023 0.0200 0.0250 0.0200 0.0250 0.0250 101,000
Sep 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 85,000
Sep 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 6, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 5, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 761,000
Sep 1, 2023 0.0200 0.0250 0.0150 0.0150 0.0150 1,438,000
Aug 31, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 636,000
Aug 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 135,000
Aug 29, 2023 0.0150 0.0200 0.0150 0.0200 0.0200 750,000
Aug 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 587,900
Aug 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 155,000
Aug 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 140,000
Aug 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 444,000
Aug 22, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 334,000
Aug 21, 2023 0.0200 0.0200 0.0150 0.0150 0.0150 345,000
Aug 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 1,000
Aug 17, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 406,000
Aug 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 200,000
Aug 15, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 350,000
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500,000
Aug 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Aug 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jul 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 28, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 27, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 21, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 20, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 14, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 13, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 7, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 6, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 2, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
Jun 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 31, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 30, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 29, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 25, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 24, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 23, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 19, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 18, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 17, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 16, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 15, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 12, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 11, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 10, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 9, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 8, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 5, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 4, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 3, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 -
May 2, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 23,600
May 1, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 161,000
Apr 28, 2023 0.0250 0.0250 0.0200 0.0200 0.0200 97,000
Apr 27, 2023 0.0300 0.0300 0.0250 0.0250 0.0250 341,000
Apr 26, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 99,000

Related Tickers

EFF.V 1844 Resources Inc.
0.0150
-25.00%
 
0NG.F Northern Graphite Corporation
0.0724
+5.23%
 
RRS.V Rogue Resources Inc.
0.0500
0.00%
 
RUG.V Rugby Resources Ltd.
0.0550
0.00%
 
TIM-X.CN QNB Metals Inc.
0.0200
0.00%
 
NNX.V Nickel North Exploration Corp.
0.0100
0.00%
 
QNICF Québec Nickel Corp.
0.1450
0.00%
 
OLY.AX Olympio Metals Limited
0.0470
+4.44%
 
FLM.CN First Lithium Minerals Corp.
0.1000
0.00%
 
CME.CN Canadian Metals Inc.
0.1600
0.00%