Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
15:32:54 EDT Sat 27 Apr 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-04-26
Q
AXREF
0.1232
0.1232
0.12
0.12
109,517
40
0.112
0.126
2024-04-25
Q
AXREF
0.12
0.12
0.12
0.12
12,000
2
0.12
0.1295
2024-04-24
Q
AXREF
0.125
0.125
0.12
0.12
-0.005
125,910
21
0.114
0.1295
2024-04-23
Q
AXREF
0.12
0.12577
0.12
0.125
0.0009
48,200
11
0.12
0.1295
2024-04-22
Q
AXREF
0.1265
0.1291
0.1178
0.1241
0.00415
33,360
15
0.12
0.1295
2024-04-19
Q
AXREF
0.1116
0.1254
0.10912
0.11995
0.00865
127,478
17
0.124
0.1265
2024-04-18
Q
AXREF
0.112375
0.1141
0.1112
0.1113
0.0073
105,670
17
0.1053
0.1265
2024-04-17
Q
AXREF
0.0888
0.11
0.0888
0.104
0.0146
278,650
41
0.0974
0.1265
2024-04-16
Q
AXREF
0.0815
0.0894
0.0815
0.0894
0.0024
1,200
3
0.074
0.0957
2024-04-15
Q
AXREF
0.0893
0.0893
0.087
0.087
39,182
5
0.074
0.0957
2024-04-12
Q
AXREF
0.08
0.087
0.08
0.087
0.01028
69,000
7
0.0729
0.0957
2024-04-11
Q
AXREF
0.07672
0.075
0.0957
2024-04-10
Q
AXREF
0.07976
0.07976
0.07645
0.07672
-0.00528
45,000
5
0.075
0.0957
2024-04-09
Q
AXREF
0.082
0.075
0.0957
2024-04-08
Q
AXREF
0.082
0.075
0.0957
2024-04-05
Q
AXREF
0.07875
0.082
0.07875
0.082
0.0049
19,000
3
0.075
0.091
2024-04-04
Q
AXREF
0.07605
0.077145
0.07605
0.0771
-0.0059
5,000
3
0.0719
0.0957
2024-04-03
Q
AXREF
0.083
0.0719
0.0957
2024-04-02
Q
AXREF
0.083
0.0719
0.0957
2024-04-01
Q
AXREF
0.083
0.083
0.083
0.083
8,500
2
0.0719
0.0957
2024-03-29
Q
AXREF
0.083
2024-03-28
Q
AXREF
0.083
0.083
0.083
0.083
3,500
1
0.0719
0.0957
2024-03-27
Q
AXREF
0.083
0.0719
0.0957
2024-03-26
Q
AXREF
0.083
0.083
0.083
0.083
0.00314
3,500
1
0.0719
0.091
2024-03-25
Q
AXREF
0.07986
0.07986
0.07986
0.07986
-0.01054
1,500
1
0.0719
0.0957
2024-03-22
Q
AXREF
0.0904
0.0719
0.0957
2024-03-21
Q
AXREF
0.0904
0.0719
0.088
2024-03-20
Q
AXREF
0.0904
0.0719
0.0957
2024-03-19
Q
AXREF
0.0904
0.0719
0.0957
2024-03-18
Q
AXREF
0.0904
0.0719
0.095
2024-03-15
Q
AXREF
0.0904
0.0904
0.0904
0.0904
0.00935
1,500
1
0.0719
0.0957
2024-03-14
Q
AXREF
0.08105
0.0719
0.0957
2024-03-13
Q
AXREF
0.0873
0.0873
0.08105
0.08105
0.00105
11,530
2
0.0719
0.0954
2024-03-12
Q
AXREF
0.08
0.08
0.08
0.08
0.003
1,000
1
0.0719
0.0879
2024-03-11
Q
AXREF
0.077
0.077
0.077
0.077
1,000
1
0.0719
0.0957
2024-03-08
Q
AXREF
0.077
0.0719
0.0957
2024-03-07
Q
AXREF
0.077
0.077
0.077
0.077
30
1
0.0719
0.095
2024-03-06
Q
AXREF
0.077
0.077
0.077
0.077
5,000
1
0.0719
0.0957
2024-03-05
Q
AXREF
0.0791
0.07915
0.077
0.077
-0.0056
55,000
44
0.0719
0.1016
2024-03-04
Q
AXREF
0.0842
0.0842
0.0826
0.0826
5,500
2
0.0719
0.0911
2024-03-01
Q
AXREF
0.0826
0.0826
0.0826
0.0826
0.0016
4,000
2
0.0719
0.1016
2024-02-29
Q
AXREF
0.0829
0.0829
0.081
0.081
0.0049
11,000
3
0.0719
0.1016
2024-02-28
Q
AXREF
0.0761
0.0648
0.1016
2024-02-27
Q
AXREF
0.0761
0.0761
0.0761
0.0761
0.003
11,111
1
0.0648
0.1016
2024-02-26
Q
AXREF
0.0731
0.0648
0.1016
2024-02-23
Q
AXREF
0.0731
0.0648
0.1016
2024-02-22
Q
AXREF
0.071
0.0771
0.068
0.0731
-0.0139
207,500
8
0.068
0.088
2024-02-21
Q
AXREF
0.087
0.0648
0.1016
2024-02-20
Q
AXREF
0.087
0.0648
0.1016
2024-02-19
Q
AXREF
0.083
0.087
0.083
0.087
0.00448
0
0
2024-02-16
Q
AXREF
0.083
0.087
0.083
0.087
0.00448
1,000
2
0.072
0.097
2024-02-15
Q
AXREF
0.08588
0.08588
0.08252
0.08252
-0.00448
3,000
2
0.0648
0.1016
2024-02-14
Q
AXREF
0.087
0.0648
0.1016
2024-02-13
Q
AXREF
0.0819
0.087
0.0813
0.087
-0.00576
2,746
3
0.0648
0.1016
2024-02-12
Q
AXREF
0.09276
0.09276
0.09276
0.09276
0.00811
500
1
0.0819
0.1016
2024-02-09
Q
AXREF
0.0875
0.0875
0.08465
0.08465
17,500
12
0.0819
0.1016
2024-02-08
Q
AXREF
0.08185
0.08465
0.08185
0.08465
-0.00235
1,870
3
0.0819
0.1016
2024-02-07
Q
AXREF
0.087
0.0801
0.1016
2024-02-06
Q
AXREF
0.08634
0.087
0.08426
0.087
-0.00095
12,000
5
0.0801
0.1016
2024-02-05
Q
AXREF
0.08795
0.08795
0.08795
0.08795
1,000
1
0.0801
0.1016
2024-02-02
Q
AXREF
0.08795
0.08795
0.08795
0.08795
1
1
0.0801
0.099
2024-02-01
Q
AXREF
0.08795
0.0801
0.092
2024-01-31
Q
AXREF
0.0901
0.0901
0.08795
0.08795
-0.00057
22,122
5
0.0801
0.1016
2024-01-30
Q
AXREF
0.087
0.08852
0.0858
0.08852
-0.00098
12,933
6
0.0801
0.1016
2024-01-29
Q
AXREF
0.0895
0.0895
0.0895
0.0895
8
2
0.0801
0.1016