AXG(AXG)
AXG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $3.56 | $3.66 | $3.56 | $3.60 | 32,197 |
| 5/20/2026 | $3.56 | $3.73 | $3.51 | $3.61 | 170,500 |
| 5/19/2026 | $3.65 | $3.65 | $3.56 | $3.59 | 343,713 |
| 5/18/2026 | $3.63 | $3.65 | $3.59 | $3.61 | 130,808 |
| 5/15/2026 | $3.60 | $3.62 | $3.54 | $3.60 | 48,648 |
| 5/14/2026 | $3.61 | $3.64 | $3.54 | $3.60 | 74,900 |
| 5/13/2026 | $3.58 | $3.63 | $3.51 | $3.61 | 75,019 |
| 5/12/2026 | $3.58 | $3.65 | $3.58 | $3.61 | 59,800 |
| 5/11/2026 | $3.75 | $3.76 | $3.61 | $3.64 | 67,942 |
| 5/8/2026 | $3.65 | $3.68 | $3.64 | $3.68 | 16,919 |
| 5/7/2026 | $3.67 | $3.75 | $3.62 | $3.65 | 62,732 |
| 5/6/2026 | $3.65 | $3.80 | $3.65 | $3.76 | 63,662 |
| 5/5/2026 | $3.64 | $3.71 | $3.60 | $3.69 | 159,900 |
| 5/4/2026 | $3.70 | $3.77 | $3.63 | $3.64 | 73,716 |
| 5/1/2026 | $3.96 | $3.99 | $3.70 | $3.76 | 81,100 |
| 4/30/2026 | $4.02 | $4.02 | $3.90 | $3.93 | 110,000 |
| 4/29/2026 | $4.10 | $4.18 | $3.95 | $4.02 | 85,751 |
| 4/28/2026 | $4.27 | $4.27 | $4.07 | $4.15 | 178,700 |
| 4/27/2026 | $3.88 | $4.24 | $3.87 | $4.15 | 371,300 |
| 4/24/2026 | $3.79 | $3.94 | $3.71 | $3.89 | 249,500 |
| 4/23/2026 | $3.77 | $3.87 | $3.60 | $3.79 | 341,200 |
| 4/22/2026 | $3.70 | $3.91 | $3.53 | $3.90 | 723,700 |
| 4/21/2026 | $3.49 | $3.55 | $3.45 | $3.54 | 329,000 |
| 4/20/2026 | $3.53 | $3.55 | $3.46 | $3.51 | 105,031 |
| 4/17/2026 | $3.46 | $3.55 | $3.42 | $3.51 | 243,400 |
| 4/16/2026 | $3.50 | $3.58 | $3.45 | $3.52 | 203,237 |
| 4/15/2026 | $3.55 | $3.57 | $3.46 | $3.48 | 219,513 |
| 4/14/2026 | $3.54 | $3.65 | $3.45 | $3.50 | 110,000 |
| 4/13/2026 | $3.28 | $3.57 | $3.20 | $3.48 | 340,200 |
| 4/10/2026 | $3.51 | $3.51 | $3.28 | $3.28 | 336,300 |
| 4/9/2026 | $3.78 | $3.78 | $3.32 | $3.35 | 781,020 |
| 4/8/2026 | $3.71 | $3.80 | $3.70 | $3.77 | 949,500 |
| 4/7/2026 | $3.81 | $3.81 | $3.66 | $3.74 | 798,135 |
| 4/6/2026 | $3.65 | $3.90 | $3.58 | $3.86 | 659,841 |
| 4/2/2026 | $3.58 | $3.71 | $3.43 | $3.68 | 705,001 |
| 4/1/2026 | $3.51 | $3.64 | $3.49 | $3.53 | 628,800 |
| 3/31/2026 | $3.50 | $3.57 | $3.42 | $3.52 | 618,400 |
| 3/30/2026 | $3.65 | $3.75 | $3.55 | $3.55 | 178,437 |
| 3/27/2026 | $3.52 | $3.68 | $3.48 | $3.66 | 297,800 |
| 3/26/2026 | $3.54 | $3.65 | $3.49 | $3.57 | 403,600 |
| 3/25/2026 | $3.50 | $3.62 | $3.49 | $3.53 | 206,800 |
| 3/24/2026 | $3.53 | $3.54 | $3.39 | $3.49 | 494,410 |
| 3/23/2026 | $3.45 | $3.58 | $3.44 | $3.53 | 143,600 |
| 3/20/2026 | $3.51 | $3.64 | $3.50 | $3.53 | 478,400 |
| 3/19/2026 | $3.68 | $3.68 | $3.50 | $3.57 | 224,646 |
| 3/18/2026 | $3.69 | $3.69 | $3.63 | $3.68 | 258,940 |
| 3/17/2026 | $3.69 | $3.69 | $3.62 | $3.65 | 277,000 |
| 3/16/2026 | $3.67 | $3.74 | $3.57 | $3.64 | 291,937 |
| 3/13/2026 | $3.58 | $3.68 | $3.50 | $3.63 | 505,900 |
| 3/12/2026 | $3.65 | $3.72 | $3.49 | $3.60 | 928,122 |
| 3/11/2026 | $3.52 | $3.75 | $3.52 | $3.63 | 401,651 |
| 3/10/2026 | $3.66 | $3.66 | $3.57 | $3.63 | 301,633 |
| 3/9/2026 | $3.59 | $3.67 | $3.54 | $3.61 | 821,825 |
| 3/6/2026 | $3.62 | $3.64 | $3.54 | $3.62 | 202,300 |
| 3/5/2026 | $3.71 | $3.73 | $3.55 | $3.62 | 114,900 |
| 3/4/2026 | $3.65 | $3.73 | $3.60 | $3.66 | 265,900 |
| 3/3/2026 | $3.56 | $3.69 | $3.35 | $3.67 | 193,300 |
| 3/2/2026 | $3.65 | $3.71 | $3.33 | $3.67 | 193,600 |
| 2/27/2026 | $3.80 | $3.85 | $3.64 | $3.72 | 1.91M |
| 2/26/2026 | $3.75 | $3.88 | $3.73 | $3.85 | 290,869 |
| 2/25/2026 | $3.87 | $3.99 | $3.70 | $3.71 | 331,042 |
| 2/24/2026 | $3.87 | $3.90 | $3.80 | $3.81 | 433,200 |
| 2/23/2026 | $3.61 | $3.85 | $3.54 | $3.83 | 708,803 |