AXL.V(AXL.V)
AXL.V
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $0.49 | $0.58 | $0.49 | $0.54 | 1.02M |
| 8/5/2026 | $0.50 | $0.52 | $0.47 | $0.50 | 1.07M |
| 8/4/2026 | $0.51 | $0.51 | $0.49 | $0.49 | 704,100 |
| 7/31/2026 | $0.50 | $0.53 | $0.50 | $0.52 | 88,020 |
| 7/30/2026 | $0.51 | $0.51 | $0.49 | $0.50 | 127,106 |
| 7/29/2026 | $0.50 | $0.51 | $0.49 | $0.49 | 138,016 |
| 7/28/2026 | $0.50 | $0.51 | $0.48 | $0.50 | 338,300 |
| 7/27/2026 | $0.52 | $0.53 | $0.50 | $0.50 | 298,702 |
| 7/24/2026 | $0.53 | $0.55 | $0.52 | $0.54 | 514,823 |
| 7/23/2026 | $0.52 | $0.52 | $0.51 | $0.52 | 470,934 |
| 7/22/2026 | $0.52 | $0.53 | $0.50 | $0.51 | 545,500 |
| 7/21/2026 | $0.49 | $0.51 | $0.49 | $0.50 | 316,916 |
| 7/20/2026 | $0.50 | $0.50 | $0.49 | $0.50 | 50,200 |
| 7/17/2026 | $0.49 | $0.49 | $0.47 | $0.49 | 677,500 |
| 7/16/2026 | $0.48 | $0.49 | $0.47 | $0.48 | 339,600 |
| 7/15/2026 | $0.50 | $0.50 | $0.47 | $0.48 | 234,400 |
| 7/14/2026 | $0.49 | $0.51 | $0.46 | $0.51 | 614,200 |
| 7/13/2026 | $0.47 | $0.48 | $0.47 | $0.47 | 412,300 |
| 7/10/2026 | $0.47 | $0.47 | $0.46 | $0.47 | 134,147 |
| 7/9/2026 | $0.48 | $0.48 | $0.46 | $0.47 | 81,734 |
| 7/8/2026 | $0.47 | $0.49 | $0.47 | $0.47 | 571,300 |
| 7/7/2026 | $0.46 | $0.46 | $0.45 | $0.46 | 169,500 |
| 7/6/2026 | $0.46 | $0.46 | $0.45 | $0.45 | 126,100 |
| 7/3/2026 | $0.47 | $0.47 | $0.46 | $0.46 | 269,307 |
| 7/2/2026 | $0.47 | $0.47 | $0.46 | $0.47 | 430,700 |
| 6/30/2026 | $0.47 | $0.47 | $0.47 | $0.47 | 358,445 |
| 6/29/2026 | $0.46 | $0.47 | $0.45 | $0.47 | 351,808 |
| 6/26/2026 | $0.46 | $0.46 | $0.45 | $0.46 | 459,712 |
| 6/25/2026 | $0.48 | $0.48 | $0.46 | $0.47 | 677,500 |
| 6/24/2026 | $0.52 | $0.52 | $0.46 | $0.47 | 1.34M |
| 6/23/2026 | $0.53 | $0.54 | $0.52 | $0.54 | 169,200 |
| 6/22/2026 | $0.52 | $0.54 | $0.52 | $0.54 | 479,248 |
| 6/19/2026 | $0.51 | $0.51 | $0.49 | $0.51 | 812,100 |
| 6/18/2026 | $0.53 | $0.53 | $0.49 | $0.52 | 422,900 |
| 6/17/2026 | $0.52 | $0.53 | $0.49 | $0.53 | 385,700 |
| 6/16/2026 | $0.52 | $0.52 | $0.48 | $0.49 | 1.23M |
| 6/15/2026 | $0.51 | $0.53 | $0.51 | $0.53 | 613,348 |
| 6/12/2026 | $0.52 | $0.54 | $0.51 | $0.53 | 374,500 |
| 6/11/2026 | $0.55 | $0.55 | $0.52 | $0.54 | 459,640 |
| 6/10/2026 | $0.52 | $0.55 | $0.52 | $0.55 | 351,700 |
| 6/9/2026 | $0.53 | $0.56 | $0.51 | $0.53 | 466,500 |
| 6/8/2026 | $0.55 | $0.57 | $0.53 | $0.55 | 458,403 |
| 6/5/2026 | $0.57 | $0.58 | $0.54 | $0.56 | 622,838 |
| 6/4/2026 | $0.57 | $0.58 | $0.55 | $0.57 | 275,300 |
| 6/3/2026 | $0.55 | $0.60 | $0.54 | $0.58 | 1.08M |
| 6/2/2026 | $0.55 | $0.56 | $0.53 | $0.54 | 378,634 |
| 6/1/2026 | $0.52 | $0.57 | $0.51 | $0.55 | 1.11M |
| 5/29/2026 | $0.47 | $0.47 | $0.45 | $0.47 | 841,000 |
| 5/28/2026 | $0.46 | $0.47 | $0.44 | $0.47 | 1.13M |
| 5/27/2026 | $0.43 | $0.46 | $0.42 | $0.46 | 658,200 |
| 5/26/2026 | $0.43 | $0.47 | $0.41 | $0.45 | 243,500 |
| 5/25/2026 | $0.45 | $0.45 | $0.41 | $0.42 | 495,934 |
| 5/22/2026 | $0.42 | $0.46 | $0.42 | $0.44 | 1.08M |
| 5/21/2026 | $0.42 | $0.43 | $0.41 | $0.41 | 333,000 |
| 5/20/2026 | $0.45 | $0.45 | $0.41 | $0.42 | 330,743 |
| 5/19/2026 | $0.46 | $0.46 | $0.43 | $0.44 | 431,605 |
| 5/15/2026 | $0.45 | $0.46 | $0.42 | $0.46 | 862,720 |
| 5/14/2026 | $0.43 | $0.45 | $0.42 | $0.45 | 510,600 |
| 5/13/2026 | $0.42 | $0.43 | $0.41 | $0.42 | 956,900 |
| 5/12/2026 | $0.41 | $0.41 | $0.41 | $0.41 | 319,400 |
| 5/11/2026 | $0.41 | $0.41 | $0.39 | $0.41 | 342,600 |
| 5/8/2026 | $0.40 | $0.42 | $0.40 | $0.41 | 1.68M |