TSXV - Delayed Quote CAD

AXMIN Inc. (AXM.V)

0.0150 0.0000 (0.00%)
At close: April 18 at 9:30 AM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 402,300
Apr 16, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 2,000
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,500
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,300
Apr 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 3,600
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 133,300
Apr 2, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 23,500
Apr 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 500
Mar 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 5,000
Mar 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 25, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 300
Mar 22, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 204,400
Mar 19, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 18, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 14, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 13, 2024 0.0100 0.0200 0.0100 0.0100 0.0100 1,060,400
Mar 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
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 20,000
Mar 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 12,000
Mar 4, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Mar 1, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 29, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 7,400
Feb 28, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 115,100
Feb 27, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,000
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,700
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Feb 21, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 20, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 16, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 7,500
Feb 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,800
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 66,000
Feb 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 7, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 6, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Feb 5, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 119,900
Feb 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 200
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 700
Jan 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jan 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Jan 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 11, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 10, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Jan 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 29,000
Jan 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,100
Jan 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Jan 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Dec 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 1,000
Dec 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,700
Dec 22, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 21, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 28,000
Dec 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Dec 19, 2023 0.0200 0.0200 0.0100 0.0200 0.0200 390,000
Dec 18, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 500
Dec 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Dec 13, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 784,300
Dec 12, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 484,000
Dec 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Dec 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Dec 5, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 193,000
Dec 4, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 1, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 100,000
Nov 30, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 322,000
Nov 29, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 28, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
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 -
Nov 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 37,000
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 -
Nov 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Nov 17, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 15, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 168,000
Nov 14, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 15,000
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 195,000
Nov 7, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 306,000
Nov 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Nov 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Nov 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 9,000
Oct 27, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 26, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 25, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 2,000
Oct 24, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 23, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 20, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 19, 2023 0.0300 0.0300 0.0200 0.0200 0.0200 57,000
Oct 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
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 224,300
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Oct 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 10, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 7,200
Oct 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Oct 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 500
Oct 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 11,200
Oct 3, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Oct 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 29, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 26, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 25, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 21, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 20, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 19, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 18, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 14, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 200
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 11, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 900
Sep 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 38,000
Sep 7, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 6, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 5, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Sep 1, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 31, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 -
Aug 30, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Aug 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 23, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 22, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Aug 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 20,000
Aug 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 200
Aug 15, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 19,100
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 11,000
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Aug 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 15,000
Aug 8, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 2,000
Aug 4, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 1,000
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 12,000
Aug 2, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 15,000
Aug 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 500
Jul 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 1,200
Jul 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100
Jul 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 104,000
Jul 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jul 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Jun 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 800
Jun 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 22,000
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
Jun 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 3,000
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 300
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,000
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 115,300
Jun 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
Jun 15, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 30,500
Jun 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 1,800
Jun 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 20,000
Jun 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 7, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 4,900
Jun 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
Jun 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 29,000
Jun 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 31, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 36,000
May 30, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
May 26, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 25, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 2,000
May 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 23, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 51,000
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 -
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 10,000
May 16, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 15, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 11, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 10, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 9, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 -
May 8, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 37,000
May 5, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 4, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 3, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 2, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
May 1, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 28, 2023 0.0500 0.0600 0.0500 0.0600 0.0600 4,000
Apr 27, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 26, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 25, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 -
Apr 24, 2023 0.0600 0.0600 0.0600 0.0600 0.0600 15,000

Related Tickers

5BG.F B2Gold Corp.
2.3300
-0.30%
 
GOFL.V Goldflare Exploration Inc.
0.0200
-20.00%
 
RYE.V Rhyolite Resources Ltd.
0.0850
0.00%
 
SXL.V Slam Exploration Ltd.
0.0250
0.00%
 
GFG.V GFG Resources Inc
0.0850
+6.25%
 
NEWD.CN Newfoundland Discovery Corp.
0.0200
0.00%
 
RFR.CN Renforth Resources Inc.
0.0200
0.00%
 
AMMP.CN AmmPower Corp.
0.0450
-10.00%
 
NCLR.CN Basin Uranium Corp.
0.3800
-3.80%
 
MAI.V Minera Alamos Inc.
0.2900
-4.92%