Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	V-TSX-V	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2025-07-18	V	AUMB	0.225	0.245	0.22	0.22	-0.005	6,347,680	617	0.22	0.225	1,659,728	519,000	96,500	434,500	11,637	116,000	315,500			40,399		146,500	2,834,500
2025-07-17	V	AUMB	0.215	0.23	0.21	0.225	0.0125	1,877,742	363	0.22	0.23	967,488	241,000	102,000	171,500	9,000	18,000	160,000			49,979		26,500	64,500
2025-07-16	V	AUMB	0.205	0.22	0.205	0.215	0.005	1,027,056	322	0.21	0.22	369,100	206,478	112,500	95,500	252	52,000	128,000			19,947		30,000	3,000
2025-07-15	V	AUMB	0.215	0.22	0.205	0.205	-0.01	1,300,162	211	0.205	0.215	466,415	164,000	114,000	256,500	49,500	5,000	129,500			80,331			9,800
2025-07-14	V	AUMB	0.22	0.225	0.21	0.21	-0.0075	2,540,786	366	0.21	0.22	680,097	797,500	307,000	380,500	11,700	32,000	166,500			67,094		9,500	63,224
2025-07-11	V	AUMB	0.22	0.235	0.215	0.215	-0.005	18,785,528	922	0.215	0.22	2,776,101	2,186,000	1,569,000	896,000	80,500	198,500	493,000			127,041		95,000	9,522,100
2025-07-10	V	AUMB	0.235	0.24	0.215	0.22	-0.015	11,038,220	597	0.22	0.225	1,689,556	1,655,000	193,000	758,000	102,409	405,000	397,046			333,786		71,000	5,395,897
2025-07-09	V	AUMB	0.215	0.24	0.21	0.235	0.02	14,918,450	848	0.23	0.235	3,451,499	1,320,518	139,500	877,500	11,271	489,500	362,000			11,385		86,000	8,105,751
2025-07-08	V	AUMB	0.25	0.255	0.21	0.215	-0.025	25,291,647	1,580	0.215	0.22	4,384,708	1,775,500	1,551,000	2,409,000	323,000	466,500	756,000			107,460		163,500	12,701,325
2025-07-07	V	AUMB	0.245	0.275	0.235	0.235	-0.015	18,966,935	872	0.235	0.245	3,150,494	862,000	542,000	744,000	1,000	544,000	348,000			629,629		66,500	12,053,000
2025-07-04	V	AUMB	0.26	0.27	0.24	0.25		15,989,272	955	0.24	0.25	3,138,003	287,230	205,500	503,000	2,180	241,000	408,500			6,412		107,500	10,709,985
2025-07-03	V	AUMB	0.23	0.28	0.225	0.25	0.015	15,177,882	1,100	0.24	0.25	3,973,075	676,000	439,500	720,500	82,250	349,000	670,000			183,792		143,000	7,416,549
2025-07-02	V	AUMB	0.23	0.25	0.22	0.24		7,956,207	774	0.23	0.24	1,812,428	196,386	172,500	467,500	33,000	150,500	358,500			253,667		33,000	4,301,429
2025-06-30	V	AUMB	0.23	0.245	0.215	0.24		6,590,597	384	0.235	0.245	2,397,335	128,728	113,000	421,500	2,500	37,500	225,500			9,213		72,000	3,112,306
2025-06-27	V	AUMB	0.225	0.245	0.215	0.245	0.005	6,741,472	494	0.215	0.245	2,854,037	324,100	356,500	546,000	1,250	137,000	335,500			9,882		80,500	2,069,000
2025-06-26	V	AUMB	0.205	0.24	0.205	0.235	0.03	7,988,410	661	0.235	0.24	3,226,275	445,000	253,500	468,000	3,722	92,500	345,000			61,028		53,000	2,867,500
2025-06-25	V	AUMB	0.21	0.22	0.20	0.20	-0.02	6,213,372	425	0.20	0.205	2,939,770	520,302	201,000	195,500	612	78,000	324,000			54,829		43,000	1,834,458
2025-06-24	V	AUMB	0.22	0.225	0.205	0.22		11,119,004	649	0.225	0.225	3,638,181	557,000	80,000	427,500	2,742	165,500	626,000			11,805		105,500	5,492,000
2025-06-23	V	AUMB	0.225	0.23	0.215	0.225		5,945,565	701	0.215	0.225	2,369,470	550,906	240,500	776,000	1,300	37,000	452,500			4,400		90,500	1,389,600
2025-06-20	V	AUMB	0.225	0.235	0.205	0.225	0.005	6,771,355	530	0.22	0.225	2,166,370	304,744	265,500	393,500	23,000	29,500	234,500			34,684		69,500	3,116,899
2025-06-19	V	AUMB	0.22	0.24	0.205	0.215	-0.0025	6,985,655	578	0.215	0.225	2,786,728	491,074	145,000	472,000	3,923	163,500	366,500			4,074		11,500	2,539,500
2025-06-18	V	AUMB	0.235	0.235	0.205	0.22	-0.015	6,322,604	551	0.215	0.22	2,092,738	893,706	340,500	635,500	3,650	108,000	535,000			16,337		95,500	1,526,400
2025-06-17	V	AUMB	0.23	0.235	0.205	0.235	0.01	5,071,812	449	0.225	0.235	2,034,277	645,746	360,500	490,000	9,801	218,000	358,500			17,735		105,000	821,500
2025-06-16	V	AUMB	0.21	0.235	0.205	0.225	0.015	4,107,806	379	0.22	0.23	2,594,776	137,726	301,000	180,000	800	370,000	172,500			11,921		72,500	182,452
2025-06-13	V	AUMB	0.21	0.235	0.20	0.215	0.015	6,724,115	744	0.205	0.22	2,077,044	1,321,568	626,000	1,118,000	5,700	222,500	676,000			8,816		78,000	544,783
2025-06-12	V	AUMB	0.21	0.23	0.20	0.20	-0.005	5,687,156	705	0.20	0.205	2,483,148	674,500	315,000	659,000	11,212	163,500	523,000			24,164		120,000	610,600
2025-06-11	V	AUMB	0.23	0.245	0.20	0.205	-0.02	4,119,234	450	0.205	0.21	1,773,130	622,500	227,500	283,500	6,651	308,000	388,000			19,156		77,500	397,500
2025-06-10	V	AUMB	0.235	0.25	0.22	0.22	-0.02	2,684,720	345	0.22	0.23	1,484,600	465,000	45,500	146,500	501	91,000	219,500			27,863		35,000	112,000
2025-06-09	V	AUMB	0.22	0.255	0.215	0.245	0.025	2,520,978	427	0.235	0.245	1,345,111	232,902	301,500	278,500	2,157	93,000	180,000			18,037		9,500	57,000
2025-06-06	V	AUMB	0.22	0.22	0.21	0.22		3,832,471	441	0.215	0.22	2,155,415	129,514	842,500	119,000	450	202,000	289,500			7,123		29,000	34,460
2025-06-05	V	AUMB	0.24	0.255	0.215	0.22	-0.015	5,269,900	918	0.215	0.22	1,561,120	875,810	438,520	1,036,000	6,266	45,000	725,500			22,727		77,500	399,600
2025-06-04	V	AUMB	0.215	0.235	0.215	0.235	0.03	2,103,391	379	0.23	0.24	972,209	528,636	73,750	170,000	1,490	47,000	158,500			26,103		25,500	17,000
2025-06-03	V	AUMB	0.205	0.21	0.20	0.205	0.0025	740,269	141	0.205	0.215	370,689	51,500	76,000	83,000	800	4,500	69,500			22,806		9,500	50,743
2025-06-02	V	AUMB	0.20	0.21	0.195	0.2025	0.0025	2,951,440	318	0.20	0.205	2,015,009	81,536	45,000	220,000	7,763	58,500	98,700			39,763		1,000	235,445
2025-05-30	V	AUMB	0.20	0.20	0.195	0.20	0.0025	690,833	108	0.195	0.20	471,700	17,484		102,500		36,000	20,000			14,708			23,100
2025-05-29	V	AUMB	0.19	0.20	0.185	0.20	0.01	4,554,496	395	0.195	0.20	2,172,948	341,500	53,000	551,500	750	83,500	197,000			32,562		9,500	395,956
2025-05-28	V	AUMB	0.195	0.20	0.185	0.195	0.005	2,545,441	273	0.19	0.195	1,383,525	436,500	183,500	217,500	9,400	50,000	210,500			4,380		19,500	29,500
2025-05-27	V	AUMB	0.22	0.22	0.185	0.185	-0.03	6,631,398	1,051	0.185	0.195	3,031,699	572,500	471,500	609,000	17,800	112,500	581,000			7,619		58,000	1,143,260
2025-05-26	V	AUMB	0.195	0.22	0.185	0.22	0.03	2,895,317	308	0.215	0.22	2,296,004	74,666	55,500	184,000		87,000	107,000			4,637		11,500	74,000
2025-05-23	V	AUMB	0.19	0.195	0.185	0.19		1,466,522	206	0.185	0.195	1,253,577	5,950	42,500	40,000	308	88,000	9,500			4,466		20,000	25
2025-05-22	V	AUMB	0.195	0.195	0.185	0.19	0.0025	2,107,532	309	0.185	0.19	1,277,741	231,274	28,800	187,000	5,700	76,500	204,500			2,213		19,500	57,000
2025-05-21	V	AUMB	0.195	0.195	0.18	0.195	0.01	445,851	138	0.185	0.195	126,912	55,000	83,000	97,500		6,000	53,500			4,334		10,000	8,790
2025-05-20	V	AUMB	0.195	0.20	0.185	0.185	-0.015	2,716,465	508	0.185	0.195	864,230	363,500	117,000	511,000	500	86,500	299,500			164,894		40,000	244,250
2025-05-16	V	AUMB	0.195	0.20	0.19	0.195	-0.0025	459,955	97	0.195	0.20	235,500	41,000	39,000	44,000		47,500	37,500			2,795		10,000	1,910
2025-05-15	V	AUMB	0.21	0.21	0.19	0.1975	-0.0075	1,886,533	290	0.195	0.20	745,712	335,500	89,500	218,500	1,000	40,000	213,000			4,813		59,500	178,000
2025-05-14	V	AUMB	0.21	0.21	0.20	0.205	-0.01	402,140	137	0.20	0.22	155,607	32,386	1,500	79,500		10,500	106,934			1,713		10,000
2025-05-13	V	AUMB	0.205	0.22	0.20	0.215	0.005	786,463	209	0.21	0.22	197,124	324,174	78,054	75,000	2,413	28,500	58,000			13,190		9,500
2025-05-12	V	AUMB	0.205	0.21	0.195	0.21	0.0025	1,193,754	262	0.20	0.21	472,000	123,912	10,050	220,000	10	140,000	130,000			2,107		10,000	76,553
2025-05-09	V	AUMB	0.21	0.22	0.20	0.205	-0.015	1,935,435	296	0.20	0.215	719,725	154,000	123,000	235,000	457	142,500	295,500			4,161		20,000	237,000
2025-05-08	V	AUMB	0.215	0.22	0.20	0.22	0.01	1,206,667	220	0.21	0.22	490,414	142,392	46,500	141,500	2	167,000	162,500			3,250		12,000	40,726
2025-05-07	V	AUMB	0.225	0.225	0.20	0.21	-0.01	2,211,678	386	0.205	0.215	703,270	276,360	140,000	326,500	375	127,500	192,000			14,999		71,500	356,500
2025-05-06	V	AUMB	0.225	0.23	0.205	0.22		1,558,575	227	0.215	0.225	815,731	308,386	32,500	93,000	3,000	148,500	130,500			3,036			21,000
2025-05-05	V	AUMB	0.215	0.225	0.195	0.22	0.005	1,721,716	333	0.215	0.22	543,769	298,246	234,500	294,000		144,000	116,000			4,240			85,500
2025-05-02	V	AUMB	0.215	0.215	0.195	0.21	0.005	1,100,242	210	0.205	0.22	459,066	164,714	61,020	245,500		65,500	99,500			4,142
2025-05-01	V	AUMB	0.21	0.215	0.195	0.205	-0.015	1,686,489	246	0.20	0.215	576,505	200,500	199,339	326,500		116,000	169,500			3,960		9,500	84,000
2025-04-30	V	AUMB	0.225	0.225	0.20	0.22	-0.005	1,550,112	257	0.21	0.22	573,495	250,500	37,000	345,000		56,000	216,500			1,552			60,000
2025-04-29	V	AUMB	0.225	0.225	0.205	0.225	0.005	875,694	137	0.215	0.225	340,469	136,000	39,573	121,000	2,800	66,500	135,000			28,179
2025-04-28	V	AUMB	0.215	0.23	0.21	0.215	-0.005	1,186,518	214	0.215	0.23	645,778	59,000	35,476	211,000	4,000	113,500	78,000			34,094
2025-04-25	V	AUMB	0.235	0.235	0.215	0.215	-0.02	342,584	114	0.215	0.22	132,924	46,500	41,500	75,500	2	1,000	42,500			885
2025-04-24	V	AUMB	0.23	0.245	0.22	0.24	0.025	872,594	163	0.23	0.24	578,445	38,673	67,605	87,500		2,000	59,500			2,606			8,000
2025-04-23	V	AUMB	0.235	0.235	0.21	0.22	-0.015	1,063,733	318	0.21	0.22	388,506	78,324	114,800	291,500	1,700	18,500	124,500			37,134
2025-04-22	V	AUMB	0.265	0.265	0.22	0.225	-0.03	917,655	240	0.225	0.255	577,157	60,000	88,654	128,000		8,000	50,500			3,838
2025-04-21	V	AUMB	0.275	0.28	0.245	0.26	-0.01	571,186	217	0.25	0.26	360,906	27,134	1,792	120,500	100		52,000			4,498			4,000