Axo Metals Corp. AXO
TSXV · Canada · Non-Energy Minerals
CAD 1.05-0.01 (-0.94%)
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 1.06 | -2.30% | CAD 1.07 | CAD 1.10 | CAD 1.06 | 37.37K |
| 2026-09-30 | CAD 1.09 | -3.12% | CAD 1.10 | CAD 1.10 | CAD 1.06 | 97.96K |
| 2026-09-29 | CAD 1.12 | +2.75% | CAD 1.18 | CAD 1.18 | CAD 1.08 | 65.79K |
| 2026-09-28 | CAD 1.09 | -0.91% | CAD 1.09 | CAD 1.13 | CAD 1.05 | 77.12K |
| 2026-09-25 | CAD 1.10 | +0.92% | CAD 1.13 | CAD 1.13 | CAD 1.04 | 333.78K |
| 2026-09-24 | CAD 1.09 | -0.91% | CAD 1.20 | CAD 1.20 | CAD 1.05 | 2.14M |
| 2026-09-23 | CAD 1.10 | -4.35% | CAD 1.17 | CAD 1.18 | CAD 1.09 | 100.07K |
| 2026-09-22 | CAD 1.15 | -0.86% | CAD 1.16 | CAD 1.21 | CAD 1.13 | 662.47K |
| 2026-09-21 | CAD 1.16 | +5.45% | CAD 1.11 | CAD 1.16 | CAD 1.04 | 278.20K |
| 2026-09-18 | CAD 1.10 | 0.00% | CAD 1.10 | CAD 1.11 | CAD 1.01 | 42.51K |
| 2026-09-17 | CAD 1.10 | +6.80% | CAD 1.08 | CAD 1.16 | CAD 1.07 | 660.02K |
| 2026-09-16 | CAD 1.03 | -1.90% | CAD 1.07 | CAD 1.07 | CAD 1.03 | 116.04K |
| 2026-09-15 | CAD 1.05 | -0.94% | CAD 1.06 | CAD 1.06 | CAD 1.03 | 111.74K |
| 2026-09-14 | CAD 1.06 | +7.07% | CAD 0.99 | CAD 1.08 | CAD 0.99 | 494.06K |
| 2026-09-11 | CAD 0.99 | +4.21% | CAD 0.97 | CAD 1.00 | CAD 0.96 | 339.94K |
| 2026-09-10 | CAD 0.95 | 0.00% | CAD 0.92 | CAD 0.98 | CAD 0.92 | 54.91K |
| 2026-09-09 | CAD 0.95 | -1.04% | CAD 0.94 | CAD 0.96 | CAD 0.93 | 482.66K |
| 2026-09-08 | CAD 0.96 | +4.35% | CAD 0.94 | CAD 0.96 | CAD 0.94 | 156.29K |
| 2026-09-04 | CAD 0.92 | -1.08% | CAD 0.90 | CAD 0.93 | CAD 0.89 | 42.18K |
| 2026-09-03 | CAD 0.93 | +1.09% | CAD 0.92 | CAD 0.94 | CAD 0.91 | 15.32K |
| 2026-09-02 | CAD 0.92 | +3.37% | CAD 0.92 | CAD 0.93 | CAD 0.92 | 652.36K |
| 2026-09-01 | CAD 0.89 | -5.32% | CAD 0.93 | CAD 0.93 | CAD 0.89 | 56.25K |
| 2026-08-31 | CAD 0.94 | -1.05% | CAD 0.94 | CAD 0.94 | CAD 0.93 | 14.79K |
| 2026-08-28 | CAD 0.95 | 0.00% | CAD 0.95 | CAD 0.95 | CAD 0.93 | 46.53K |
| 2026-08-27 | CAD 0.95 | +1.06% | CAD 0.96 | CAD 0.96 | CAD 0.94 | 109.50K |
| 2026-08-26 | CAD 0.94 | -2.08% | CAD 0.99 | CAD 0.99 | CAD 0.94 | 86.31K |
| 2026-08-25 | CAD 0.96 | +5.49% | CAD 0.92 | CAD 0.96 | CAD 0.92 | 2.25M |
| 2026-08-24 | CAD 0.91 | +1.11% | CAD 0.91 | CAD 0.93 | CAD 0.91 | 1.60M |
| 2026-08-21 | CAD 0.90 | +3.45% | CAD 0.89 | CAD 0.90 | CAD 0.87 | 389.24K |
| 2026-08-20 | CAD 0.87 | -2.25% | CAD 0.89 | CAD 0.89 | CAD 0.87 | 18.00K |
| 2026-08-19 | CAD 0.89 | +3.49% | CAD 0.88 | CAD 0.91 | CAD 0.85 | 108.30K |
| 2026-08-18 | CAD 0.86 | -4.44% | CAD 0.87 | CAD 0.88 | CAD 0.86 | 317.18K |
| 2026-08-17 | CAD 0.90 | -4.26% | CAD 0.91 | CAD 0.93 | CAD 0.90 | 111.01K |
| 2026-08-14 | CAD 0.94 | +4.44% | CAD 0.94 | CAD 0.94 | CAD 0.94 | 4.00K |
| 2026-08-13 | CAD 0.90 | -2.17% | CAD 0.92 | CAD 0.92 | CAD 0.90 | 65.14K |
| 2026-08-12 | CAD 0.92 | +1.10% | CAD 0.94 | CAD 0.94 | CAD 0.92 | 23.50K |
| 2026-08-11 | CAD 0.91 | -1.09% | CAD 0.92 | CAD 0.94 | CAD 0.88 | 200.34K |
| 2026-08-10 | CAD 0.92 | 0.00% | CAD 0.91 | CAD 0.95 | CAD 0.90 | 107.09K |
| 2026-08-07 | CAD 0.92 | +3.37% | CAD 0.94 | CAD 0.99 | CAD 0.92 | 912.56K |
| 2026-08-06 | CAD 0.89 | -6.32% | CAD 0.94 | CAD 0.94 | CAD 0.89 | 5.00K |
| 2026-08-05 | CAD 0.95 | +10.47% | CAD 0.88 | CAD 0.95 | CAD 0.88 | 1.62M |
| 2026-08-04 | CAD 0.86 | +3.61% | CAD 0.85 | CAD 0.87 | CAD 0.85 | 749.72K |
| 2026-07-31 | CAD 0.83 | -2.35% | CAD 0.85 | CAD 0.85 | CAD 0.83 | 7.50K |
| 2026-07-30 | CAD 0.85 | 0.00% | CAD 0.85 | CAD 0.85 | CAD 0.83 | 87.39K |
| 2026-07-29 | CAD 0.85 | +6.25% | CAD 0.82 | CAD 0.85 | CAD 0.80 | 118.50K |
| 2026-07-28 | CAD 0.80 | -4.76% | CAD 0.84 | CAD 0.85 | CAD 0.79 | 925.05K |
| 2026-07-27 | CAD 0.84 | +12.00% | CAD 0.78 | CAD 0.89 | CAD 0.78 | 1.00M |
| 2026-07-24 | CAD 0.75 | +7.14% | CAD 0.73 | CAD 0.76 | CAD 0.73 | 276.50K |
| 2026-07-23 | CAD 0.70 | -5.41% | CAD 0.74 | CAD 0.74 | CAD 0.70 | 66.21K |
| 2026-07-22 | CAD 0.74 | 0.00% | CAD 0.75 | CAD 0.76 | CAD 0.74 | 37.61K |
| 2026-07-21 | CAD 0.74 | +5.71% | CAD 0.70 | CAD 0.74 | CAD 0.70 | 32.00K |
| 2026-07-20 | CAD 0.70 | +2.94% | CAD 0.68 | CAD 0.70 | CAD 0.68 | 9.50K |
| 2026-07-17 | CAD 0.68 | -2.86% | CAD 0.68 | CAD 0.70 | CAD 0.68 | 163.25K |
| 2026-07-16 | CAD 0.70 | -2.78% | CAD 0.70 | CAD 0.70 | CAD 0.68 | 132.56K |
| 2026-07-15 | CAD 0.72 | -5.26% | CAD 0.73 | CAD 0.74 | CAD 0.71 | 32.52K |
| 2026-07-14 | CAD 0.76 | +2.70% | CAD 0.74 | CAD 0.76 | CAD 0.74 | 20.00K |
| 2026-07-13 | CAD 0.74 | -1.33% | CAD 0.74 | CAD 0.75 | CAD 0.72 | 43.64K |
| 2026-07-10 | CAD 0.75 | 0.00% | CAD 0.75 | CAD 0.75 | CAD 0.75 | 5.50K |
| 2026-07-09 | CAD 0.75 | +2.74% | CAD 0.78 | CAD 0.78 | CAD 0.75 | 23.62K |
| 2026-07-08 | CAD 0.73 | -5.19% | CAD 0.76 | CAD 0.76 | CAD 0.72 | 27.57K |
| 2026-07-07 | CAD 0.77 | 0.00% | CAD 0.77 | CAD 0.77 | CAD 0.77 | 0 |
| 2026-07-06 | CAD 0.77 | -2.53% | CAD 0.77 | CAD 0.78 | CAD 0.76 | 18.48K |
| 2026-07-03 | CAD 0.79 | +1.28% | CAD 0.79 | CAD 0.80 | CAD 0.79 | 121.56K |
| 2026-07-02 | CAD 0.78 | +4.00% | CAD 0.78 | CAD 0.78 | CAD 0.78 | 11.35K |
| 2026-06-30 | CAD 0.75 | +2.74% | CAD 0.74 | CAD 0.75 | CAD 0.74 | 11.00K |
| 2026-06-29 | CAD 0.73 | -1.35% | CAD 0.77 | CAD 0.77 | CAD 0.73 | 4.39K |
| 2026-06-26 | CAD 0.74 | -3.90% | CAD 0.77 | CAD 0.78 | CAD 0.73 | 615.58K |
| 2026-06-25 | CAD 0.77 | +1.32% | CAD 0.75 | CAD 0.78 | CAD 0.75 | 38.71K |
| 2026-06-24 | CAD 0.76 | -2.56% | CAD 0.76 | CAD 0.78 | CAD 0.74 | 40.51K |
| 2026-06-23 | CAD 0.78 | -2.50% | CAD 0.78 | CAD 0.78 | CAD 0.75 | 77.49K |
| 2026-06-22 | CAD 0.80 | -2.44% | CAD 0.81 | CAD 0.85 | CAD 0.79 | 1.27M |
| 2026-06-19 | CAD 0.82 | -3.53% | CAD 0.82 | CAD 0.82 | CAD 0.81 | 20.50K |
| 2026-06-18 | CAD 0.85 | +2.41% | CAD 0.85 | CAD 0.86 | CAD 0.83 | 843.74K |
| 2026-06-17 | CAD 0.83 | -2.35% | CAD 0.81 | CAD 0.87 | CAD 0.80 | 52.02K |
| 2026-06-16 | CAD 0.85 | +3.66% | CAD 0.83 | CAD 0.85 | CAD 0.82 | 191.87K |
| 2026-06-15 | CAD 0.82 | +3.80% | CAD 0.83 | CAD 0.84 | CAD 0.79 | 586.36K |
| 2026-06-12 | CAD 0.79 | +3.95% | CAD 0.75 | CAD 0.79 | CAD 0.75 | 49.00K |
| 2026-06-11 | CAD 0.76 | +10.14% | CAD 0.69 | CAD 0.76 | CAD 0.68 | 12.30K |
| 2026-06-10 | CAD 0.69 | -5.48% | CAD 0.71 | CAD 0.77 | CAD 0.69 | 167.61K |
| 2026-06-09 | CAD 0.73 | -6.41% | CAD 0.79 | CAD 0.79 | CAD 0.70 | 111.11K |
| 2026-06-08 | CAD 0.78 | 0.00% | CAD 0.78 | CAD 0.79 | CAD 0.74 | 738.90K |
| 2026-06-05 | CAD 0.78 | -6.02% | CAD 0.80 | CAD 0.80 | CAD 0.70 | 631.54K |
| 2026-06-04 | CAD 0.83 | -3.49% | CAD 0.84 | CAD 0.84 | CAD 0.83 | 16.52K |
| 2026-06-03 | CAD 0.86 | -4.44% | CAD 0.85 | CAD 0.86 | CAD 0.84 | 7.60K |
| 2026-06-02 | CAD 0.90 | +5.88% | CAD 0.83 | CAD 0.90 | CAD 0.83 | 627.94K |
| 2026-06-01 | CAD 0.85 | -1.16% | CAD 0.88 | CAD 0.88 | CAD 0.84 | 17.00K |
| 2026-05-29 | CAD 0.86 | 0.00% | CAD 0.87 | CAD 0.87 | CAD 0.86 | 46.32K |
| 2026-05-28 | CAD 0.86 | -3.37% | CAD 0.85 | CAD 0.89 | CAD 0.85 | 20.56K |
| 2026-05-27 | CAD 0.89 | 0.00% | CAD 0.86 | CAD 0.89 | CAD 0.85 | 128.16K |
| 2026-05-26 | CAD 0.89 | +3.49% | CAD 0.90 | CAD 0.93 | CAD 0.89 | 354.87K |