UK markets open in 6 hours 21 minutes
NIKKEI 225
38,786.03 +549.96 (+1.44%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,336.60 +5.40 (+0.23%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,495.18 -629.47 (-1.23%)
Amex Exploration Inc. (AMX.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.8400 | 1.8400 | 1.6600 | 1.7400 | 1.7400 | 172,831 |
| 03 May 2024 | 1.8600 | 1.8600 | 1.7500 | 1.8000 | 1.8000 | 79,800 |
| 02 May 2024 | 1.8200 | 1.8400 | 1.8100 | 1.8200 | 1.8200 | 33,300 |
| 01 May 2024 | 1.8300 | 1.8600 | 1.8000 | 1.8300 | 1.8300 | 36,700 |
| 30 Apr 2024 | 1.8600 | 1.8600 | 1.8100 | 1.8200 | 1.8200 | 33,100 |
| 29 Apr 2024 | 1.8900 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 16,600 |
| 26 Apr 2024 | 1.8800 | 1.8900 | 1.8400 | 1.8800 | 1.8800 | 25,700 |
| 25 Apr 2024 | 1.8700 | 1.8900 | 1.8100 | 1.8700 | 1.8700 | 80,000 |
| 24 Apr 2024 | 1.8500 | 1.9100 | 1.8300 | 1.8700 | 1.8700 | 40,500 |
| 23 Apr 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8600 | 1.8600 | 90,600 |
| 22 Apr 2024 | 1.9000 | 1.9000 | 1.8100 | 1.8700 | 1.8700 | 21,300 |
| 19 Apr 2024 | 1.8500 | 1.9200 | 1.8300 | 1.9100 | 1.9100 | 377,100 |
| 18 Apr 2024 | 1.8400 | 1.9100 | 1.8300 | 1.8600 | 1.8600 | 487,400 |
| 17 Apr 2024 | 1.9100 | 1.9200 | 1.7800 | 1.8300 | 1.8300 | 126,500 |
| 16 Apr 2024 | 1.8500 | 1.9000 | 1.7800 | 1.9000 | 1.9000 | 132,300 |
| 15 Apr 2024 | 1.9100 | 1.9100 | 1.8100 | 1.8500 | 1.8500 | 37,400 |
| 12 Apr 2024 | 1.9400 | 1.9900 | 1.8300 | 1.8500 | 1.8500 | 151,700 |
| 11 Apr 2024 | 1.9000 | 1.9600 | 1.9000 | 1.9000 | 1.9000 | 111,600 |
| 10 Apr 2024 | 1.8400 | 1.9000 | 1.7700 | 1.8500 | 1.8500 | 90,900 |
| 09 Apr 2024 | 2.0400 | 2.0400 | 1.8700 | 1.9000 | 1.9000 | 91,200 |
| 08 Apr 2024 | 2.0300 | 2.0700 | 1.9200 | 2.0000 | 2.0000 | 49,300 |
| 05 Apr 2024 | 2.0000 | 2.0300 | 1.9400 | 2.0000 | 2.0000 | 130,300 |
| 04 Apr 2024 | 2.0200 | 2.0800 | 2.0000 | 2.0000 | 2.0000 | 93,500 |
| 03 Apr 2024 | 1.9300 | 2.0300 | 1.9000 | 2.0100 | 2.0100 | 91,400 |
| 02 Apr 2024 | 2.0400 | 2.0400 | 1.9000 | 1.9100 | 1.9100 | 124,100 |
| 01 Apr 2024 | 1.8000 | 1.9900 | 1.8000 | 1.9600 | 1.9600 | 147,800 |
| 28 Mar 2024 | 1.6500 | 1.8000 | 1.6400 | 1.7700 | 1.7700 | 246,000 |
| 27 Mar 2024 | 1.5900 | 1.6300 | 1.5700 | 1.6100 | 1.6100 | 38,300 |
| 26 Mar 2024 | 1.7000 | 1.7000 | 1.5600 | 1.5600 | 1.5600 | 161,700 |
| 25 Mar 2024 | 1.5300 | 1.6900 | 1.5200 | 1.6800 | 1.6800 | 131,700 |
| 22 Mar 2024 | 1.5100 | 1.5500 | 1.4900 | 1.5500 | 1.5500 | 65,900 |
| 21 Mar 2024 | 1.5700 | 1.5800 | 1.5000 | 1.5000 | 1.5000 | 77,100 |
| 20 Mar 2024 | 1.4300 | 1.5500 | 1.4200 | 1.5300 | 1.5300 | 98,500 |
| 19 Mar 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | 1.4400 | 43,600 |
| 18 Mar 2024 | 1.4800 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 72,000 |
| 15 Mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 10,700 |
| 14 Mar 2024 | 1.4600 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 42,700 |
| 13 Mar 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 26,300 |
| 12 Mar 2024 | 1.4800 | 1.4900 | 1.4500 | 1.4800 | 1.4800 | 51,900 |
| 11 Mar 2024 | 1.4800 | 1.4900 | 1.4300 | 1.4800 | 1.4800 | 30,200 |
| 08 Mar 2024 | 1.4900 | 1.4900 | 1.4300 | 1.4600 | 1.4600 | 79,300 |
| 07 Mar 2024 | 1.4900 | 1.4900 | 1.4700 | 1.4800 | 1.4800 | 16,100 |
| 06 Mar 2024 | 1.4800 | 1.5000 | 1.4600 | 1.4900 | 1.4900 | 78,200 |
| 05 Mar 2024 | 1.5000 | 1.5000 | 1.4700 | 1.4800 | 1.4800 | 44,900 |
| 04 Mar 2024 | 1.4800 | 1.5500 | 1.4800 | 1.5000 | 1.5000 | 75,900 |
| 01 Mar 2024 | 1.5200 | 1.5200 | 1.4500 | 1.4700 | 1.4700 | 89,400 |
| 29 Feb 2024 | 1.4600 | 1.5300 | 1.4500 | 1.5100 | 1.5100 | 125,100 |
| 28 Feb 2024 | 1.4800 | 1.5300 | 1.4500 | 1.4500 | 1.4500 | 95,100 |
| 27 Feb 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 98,300 |
| 26 Feb 2024 | 1.4500 | 1.5000 | 1.3800 | 1.4900 | 1.4900 | 86,000 |
| 23 Feb 2024 | 1.4500 | 1.4600 | 1.4000 | 1.4000 | 1.4000 | 52,500 |
| 22 Feb 2024 | 1.4900 | 1.4900 | 1.4000 | 1.4100 | 1.4100 | 75,000 |
| 21 Feb 2024 | 1.5200 | 1.5200 | 1.4700 | 1.4800 | 1.4800 | 26,400 |
| 20 Feb 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.5200 | 44,200 |
| 16 Feb 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5200 | 1.5200 | 46,400 |
| 15 Feb 2024 | 1.4500 | 1.5200 | 1.4400 | 1.4900 | 1.4900 | 50,000 |
| 14 Feb 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 18,900 |
| 13 Feb 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 151,900 |
| 12 Feb 2024 | 1.5500 | 1.5500 | 1.4900 | 1.5100 | 1.5100 | 51,200 |
| 09 Feb 2024 | 1.5600 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 22,400 |
| 08 Feb 2024 | 1.6000 | 1.6300 | 1.5400 | 1.5400 | 1.5400 | 61,600 |
| 07 Feb 2024 | 1.5900 | 1.6300 | 1.5500 | 1.6000 | 1.6000 | 53,600 |
| 06 Feb 2024 | 1.5700 | 1.6100 | 1.5200 | 1.5900 | 1.5900 | 62,900 |
| 05 Feb 2024 | 1.5800 | 1.5900 | 1.5200 | 1.5600 | 1.5600 | 56,100 |
| 02 Feb 2024 | 1.5800 | 1.6400 | 1.5300 | 1.5800 | 1.5800 | 79,000 |
| 01 Feb 2024 | 1.4800 | 1.5900 | 1.4800 | 1.5800 | 1.5800 | 90,300 |
| 31 Jan 2024 | 1.4900 | 1.5200 | 1.4700 | 1.4700 | 1.4700 | 168,600 |
| 30 Jan 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 53,800 |
| 29 Jan 2024 | 1.4400 | 1.4500 | 1.4000 | 1.4400 | 1.4400 | 166,500 |
| 26 Jan 2024 | 1.3800 | 1.4400 | 1.3700 | 1.4400 | 1.4400 | 141,000 |
| 25 Jan 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3600 | 1.3600 | 48,200 |
| 24 Jan 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 66,900 |
| 23 Jan 2024 | 1.3700 | 1.3900 | 1.3100 | 1.3400 | 1.3400 | 28,800 |
| 22 Jan 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 26,200 |
| 19 Jan 2024 | 1.3500 | 1.4200 | 1.3400 | 1.4000 | 1.4000 | 15,200 |
| 18 Jan 2024 | 1.4400 | 1.4400 | 1.2900 | 1.3500 | 1.3500 | 177,100 |
| 17 Jan 2024 | 1.3900 | 1.4800 | 1.3300 | 1.4400 | 1.4400 | 227,800 |
| 16 Jan 2024 | 1.4900 | 1.5000 | 1.3500 | 1.3700 | 1.3700 | 170,500 |
| 15 Jan 2024 | 1.3200 | 1.4300 | 1.3000 | 1.4300 | 1.4300 | 42,900 |
| 12 Jan 2024 | 1.3300 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 25,700 |
| 11 Jan 2024 | 1.3300 | 1.3400 | 1.2900 | 1.3000 | 1.3000 | 76,300 |
| 10 Jan 2024 | 1.2600 | 1.3200 | 1.2300 | 1.3100 | 1.3100 | 46,300 |
| 09 Jan 2024 | 1.3100 | 1.3100 | 1.2200 | 1.2600 | 1.2600 | 41,700 |
| 08 Jan 2024 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 13,000 |
| 05 Jan 2024 | 1.2900 | 1.3200 | 1.2800 | 1.2900 | 1.2900 | 14,500 |
| 04 Jan 2024 | 1.2600 | 1.3000 | 1.2400 | 1.2700 | 1.2700 | 21,800 |
| 03 Jan 2024 | 1.3900 | 1.3900 | 1.2300 | 1.2300 | 1.2300 | 82,400 |
| 02 Jan 2024 | 1.4000 | 1.4200 | 1.3800 | 1.3900 | 1.3900 | 10,100 |
| 29 Dec 2023 | 1.3800 | 1.4100 | 1.3700 | 1.3700 | 1.3700 | 20,200 |
| 28 Dec 2023 | 1.3900 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 24,500 |
| 27 Dec 2023 | 1.3900 | 1.4600 | 1.3900 | 1.3900 | 1.3900 | 80,200 |
| 22 Dec 2023 | 1.4300 | 1.4700 | 1.3800 | 1.3800 | 1.3800 | 129,400 |
| 21 Dec 2023 | 1.4000 | 1.4100 | 1.3700 | 1.3900 | 1.3900 | 57,400 |
| 20 Dec 2023 | 1.3800 | 1.4500 | 1.3600 | 1.3900 | 1.3900 | 224,000 |
| 19 Dec 2023 | 1.2400 | 1.3700 | 1.2300 | 1.3600 | 1.3600 | 428,900 |
| 18 Dec 2023 | 1.2400 | 1.2600 | 1.2000 | 1.2100 | 1.2100 | 73,500 |
| 15 Dec 2023 | 1.2500 | 1.2900 | 1.2300 | 1.2400 | 1.2400 | 76,300 |
| 14 Dec 2023 | 1.2200 | 1.3500 | 1.2200 | 1.2500 | 1.2500 | 148,600 |
| 13 Dec 2023 | 1.1500 | 1.2600 | 1.1300 | 1.2000 | 1.2000 | 219,400 |
| 12 Dec 2023 | 1.1500 | 1.2000 | 1.1300 | 1.1300 | 1.1300 | 215,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.