AEX Gold Inc. NPV (DI) (AEXG) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. AEX Gold Inc. NPV (DI)

Date Open High Low Close* Volume
11/07/2022 40.50p 41.00p 40.00p 40.50p 48240
08/07/2022 41.50p 42.00p 40.00p 40.50p 87426
07/07/2022 42.00p 42.00p 41.00p 41.50p 194019
06/07/2022 42.00p 42.00p 41.00p 42.00p 95058
05/07/2022 42.50p 42.50p 41.30p 42.00p 84253
04/07/2022 42.50p 42.70p 42.00p 42.00p 195507
01/07/2022 42.50p 43.00p 42.00p 42.50p 150330
30/06/2022 43.50p 44.00p 42.20p 43.00p 154917
29/06/2022 45.50p 46.00p 43.00p 43.50p 289714
28/06/2022 45.50p 45.50p 45.00p 45.50p 42029
27/06/2022 45.00p 46.00p 44.60p 45.50p 365264
24/06/2022 45.50p 46.00p 44.00p 45.00p 378538
23/06/2022 45.00p 46.00p 45.00p 45.50p 143758
22/06/2022 45.50p 46.00p 44.00p 45.00p 132753
21/06/2022 46.00p 46.20p 45.00p 45.50p 410524
20/06/2022 46.50p 49.00p 42.50p 45.40p 997549
17/06/2022 43.50p 44.00p 43.00p 43.50p 113165
16/06/2022 44.50p 45.00p 43.00p 43.50p 61249
15/06/2022 44.50p 44.50p 44.00p 44.50p 22583
14/06/2022 44.25p 45.20p 43.00p 44.60p 138752
13/06/2022 45.50p 46.00p 43.31p 44.25p 708659
10/06/2022 45.00p 47.00p 43.00p 45.50p 337378
09/06/2022 44.50p 45.47p 43.00p 44.00p 99870
08/06/2022 44.50p 46.00p 44.35p 46.00p 195429
07/06/2022 45.00p 46.00p 43.00p 44.50p 25102
06/06/2022 45.00p 45.80p 44.65p 45.00p 60833
01/06/2022 45.00p 46.00p 44.00p 45.00p 168261
31/05/2022 41.50p 46.00p 41.00p 44.50p 204164
27/05/2022 41.50p 41.70p 41.05p 41.50p 2862
26/05/2022 42.00p 42.00p 41.00p 41.50p 30018
25/05/2022 42.00p 42.00p 41.95p 42.00p 762830
24/05/2022 42.00p 42.00p 41.31p 42.00p 4425
23/05/2022 42.00p 42.00p 41.78p 42.00p 15274
20/05/2022 41.50p 43.00p 41.00p 42.00p 141885
19/05/2022 41.50p 41.77p 41.31p 41.50p 17419
18/05/2022 42.00p 42.00p 41.00p 41.50p 85267
17/05/2022 42.00p 42.59p 41.10p 42.00p 66712
16/05/2022 42.00p 42.60p 41.33p 42.00p 96722
13/05/2022 42.00p 42.60p 41.32p 42.00p 140455
12/05/2022 42.00p 42.90p 41.40p 42.00p 246627
11/05/2022 42.50p 43.00p 42.00p 42.00p 60583
10/05/2022 43.50p 44.00p 42.00p 43.00p 88813
09/05/2022 44.50p 45.00p 43.00p 43.50p 201120
06/05/2022 44.00p 44.90p 43.00p 44.00p 49109
05/05/2022 43.00p 44.00p 43.00p 43.50p 79754
04/05/2022 43.50p 43.60p 43.05p 43.50p 146389
03/05/2022 43.50p 43.60p 43.26p 43.50p 10794
29/04/2022 43.50p 44.00p 43.05p 43.50p 65950
28/04/2022 43.50p 43.95p 43.20p 43.50p 41782
27/04/2022 44.00p 45.00p 43.00p 43.50p 82834
26/04/2022 44.00p 45.00p 43.50p 44.00p 185307
25/04/2022 45.00p 45.80p 43.80p 44.70p 138535
22/04/2022 44.50p 46.00p 44.00p 45.00p 90972
21/04/2022 43.75p 45.00p 43.75p 44.80p 53218
20/04/2022 44.25p 45.00p 43.30p 43.75p 49021
19/04/2022 43.50p 45.00p 43.00p 44.25p 229958
14/04/2022 42.50p 44.00p 42.00p 43.50p 132198
13/04/2022 39.50p 44.00p 39.50p 42.50p 452583
12/04/2022 39.50p 40.00p 39.00p 39.25p 241536
11/04/2022 37.00p 40.00p 36.85p 39.25p 377914
08/04/2022 36.75p 37.80p 36.00p 37.00p 105307
07/04/2022 36.50p 37.50p 36.00p 36.75p 225369
06/04/2022 35.50p 36.90p 35.00p 36.50p 226063
05/04/2022 34.50p 36.00p 33.00p 35.00p 347046
04/04/2022 35.00p 36.80p 33.00p 34.00p 359755
01/04/2022 31.90p 33.95p 31.90p 33.50p 54122
31/03/2022 30.50p 32.00p 30.00p 31.90p 70837
30/03/2022 30.50p 31.16p 30.50p 30.50p 29226
29/03/2022 30.50p 31.00p 30.00p 30.50p 12009
28/03/2022 29.50p 31.00p 29.50p 30.50p 37076
25/03/2022 29.50p 30.52p 29.50p 29.50p 100917
24/03/2022 29.50p 29.85p 29.50p 29.50p 210
23/03/2022 29.50p 29.85p 29.50p 29.50p 100224
22/03/2022 29.00p 29.85p 28.60p 29.50p 50806
21/03/2022 29.00p 29.00p 28.60p 29.00p 39652
18/03/2022 29.50p 30.00p 28.00p 29.00p 355449
17/03/2022 29.50p 29.88p 29.50p 29.50p 16
16/03/2022 29.50p 29.50p 29.50p 29.50p 3389
15/03/2022 29.50p 29.50p 29.50p 29.50p 0
14/03/2022 29.50p 29.88p 29.29p 29.50p 35646
11/03/2022 29.50p 29.90p 29.25p 29.50p 36159
10/03/2022 29.50p 29.84p 29.50p 29.50p 4710
09/03/2022 28.50p 30.00p 28.00p 29.50p 636104
08/03/2022 28.50p 29.66p 28.50p 28.50p 153556
07/03/2022 28.50p 28.90p 27.16p 28.50p 562868
04/03/2022 28.50p 28.90p 28.50p 28.50p 10000
03/03/2022 29.50p 29.50p 28.50p 28.50p 52953
02/03/2022 29.50p 29.60p 29.00p 29.50p 70445
01/03/2022 29.50p 29.50p 29.05p 29.50p 1839
28/02/2022 30.50p 30.50p 28.95p 29.50p 222849
25/02/2022 30.50p 30.50p 29.60p 29.60p 138743
24/02/2022 30.50p 30.50p 29.95p 30.50p 91633
23/02/2022 31.00p 31.00p 30.00p 30.50p 1677
22/02/2022 31.00p 31.00p 30.15p 31.00p 125475
21/02/2022 30.50p 32.00p 30.00p 31.00p 306115
18/02/2022 30.50p 30.91p 30.20p 30.50p 398147
17/02/2022 30.50p 30.91p 29.00p 30.40p 1585527
16/02/2022 30.50p 31.00p 30.22p 30.50p 109796
15/02/2022 30.50p 30.85p 30.15p 30.50p 3434
14/02/2022 30.50p 30.98p 30.00p 30.00p 103748
11/02/2022 30.50p 31.00p 30.25p 30.40p 448174
10/02/2022 30.50p 31.00p 30.13p 31.00p 153625
09/02/2022 30.50p 30.50p 30.17p 30.50p 50000
08/02/2022 30.50p 30.50p 30.17p 30.50p 6390
07/02/2022 30.50p 30.85p 30.17p 30.50p 33619
04/02/2022 30.50p 30.90p 30.50p 30.50p 128000
03/02/2022 30.50p 30.79p 30.16p 30.50p 62346
02/02/2022 30.50p 30.79p 30.10p 30.50p 39687
01/02/2022 30.50p 30.80p 30.10p 30.50p 25675
31/01/2022 30.50p 30.80p 30.00p 30.50p 58593
28/01/2022 31.50p 31.50p 30.00p 30.50p 646574
27/01/2022 31.50p 32.00p 31.00p 31.50p 566896
26/01/2022 32.50p 32.50p 31.00p 31.40p 740507
25/01/2022 33.10p 33.15p 32.20p 32.20p 560679
24/01/2022 34.30p 34.60p 33.00p 33.10p 403522
21/01/2022 34.30p 34.50p 34.01p 34.30p 4995
20/01/2022 34.30p 34.30p 34.19p 34.30p 7296
19/01/2022 34.30p 34.30p 34.00p 34.30p 2921486
18/01/2022 34.50p 34.69p 34.00p 34.30p 108938
17/01/2022 34.50p 35.00p 34.25p 34.50p 96146
14/01/2022 34.70p 35.05p 34.50p 34.50p 62249
13/01/2022 34.50p 35.34p 34.00p 34.70p 23845
12/01/2022 34.70p 35.12p 34.50p 34.50p 19171
10/01/2022 34.70p 35.35p 34.68p 34.70p 7061
07/01/2022 35.50p 35.90p 34.60p 34.70p 115720
06/01/2022 36.00p 36.40p 35.00p 35.50p 76714
05/01/2022 34.50p 36.75p 34.00p 35.40p 192739
04/01/2022 34.50p 35.00p 34.50p 34.50p 7909
03/01/2022 34.50p 34.98p 34.50p 34.50p 905
31/12/2021 34.50p 34.98p 34.50p 34.50p 905
30/12/2021 34.50p 34.98p 34.50p 34.50p 22000
29/12/2021 34.50p 34.98p 34.50p 34.50p 24253
28/12/2021 34.50p 34.85p 34.50p 34.50p 57760
27/12/2021 34.50p 34.85p 34.50p 34.50p 57760
24/12/2021 34.50p 34.85p 34.50p 34.50p 57760
23/12/2021 33.50p 34.90p 33.50p 34.50p 118173
22/12/2021 33.00p 33.45p 32.80p 33.00p 7392
21/12/2021 33.50p 34.00p 32.00p 33.00p 678529
20/12/2021 34.00p 34.00p 33.00p 33.50p 277240
17/12/2021 34.00p 34.89p 33.42p 34.00p 131494
16/12/2021 35.00p 35.70p 33.00p 33.00p 216229
15/12/2021 35.00p 36.00p 33.00p 36.00p 246896
14/12/2021 31.50p 36.00p 31.00p 35.60p 573049
13/12/2021 31.50p 31.90p 31.40p 31.50p 31527
10/12/2021 31.50p 31.98p 31.40p 31.50p 125561
09/12/2021 31.50p 31.98p 31.40p 31.50p 30195
08/12/2021 31.50p 32.00p 31.25p 32.00p 119875
07/12/2021 31.00p 32.00p 30.00p 31.50p 9947
06/12/2021 31.50p 31.97p 31.25p 31.50p 39294
03/12/2021 31.50p 31.80p 31.50p 31.50p 2400
02/12/2021 31.50p 31.75p 31.25p 31.50p 29458
01/12/2021 31.50p 31.50p 31.25p 31.50p 1988
30/11/2021 31.50p 31.50p 31.25p 31.50p 100000
29/11/2021 31.50p 31.98p 31.25p 31.50p 158783
26/11/2021 31.50p 31.98p 31.00p 31.50p 60726
25/11/2021 31.50p 32.00p 31.02p 31.50p 42600
24/11/2021 32.00p 33.50p 31.10p 31.50p 122326
23/11/2021 32.00p 32.80p 31.56p 32.00p 32046
22/11/2021 32.00p 32.00p 31.12p 32.00p 28270
19/11/2021 32.50p 33.00p 31.20p 32.00p 129524
18/11/2021 34.00p 34.35p 32.00p 33.60p 253256
17/11/2021 34.00p 34.40p 33.00p 33.00p 49080
16/11/2021 34.00p 34.99p 33.68p 34.00p 88022
15/11/2021 34.50p 35.00p 34.00p 34.00p 76152
12/11/2021 34.50p 34.99p 34.00p 34.50p 115510
11/11/2021 33.70p 34.90p 33.70p 34.50p 12896
10/11/2021 34.20p 34.40p 33.00p 33.00p 83732
09/11/2021 32.50p 34.90p 32.35p 33.40p 257460
08/11/2021 32.50p 33.00p 32.12p 32.50p 107298
05/11/2021 32.50p 33.00p 31.80p 31.80p 189452
04/11/2021 31.50p 33.00p 31.00p 32.50p 142472
03/11/2021 31.50p 32.00p 31.36p 31.50p 298982
02/11/2021 32.00p 32.40p 31.15p 31.50p 448405
01/11/2021 32.50p 32.50p 31.00p 32.00p 23115
29/10/2021 32.80p 32.80p 32.00p 32.50p 23786
28/10/2021 32.80p 32.99p 32.00p 32.80p 134543
27/10/2021 33.00p 33.45p 32.00p 32.80p 350222
26/10/2021 34.00p 35.00p 32.60p 33.00p 506380
25/10/2021 34.50p 35.90p 33.30p 33.50p 462919
22/10/2021 33.00p 36.00p 32.37p 35.00p 454895
21/10/2021 32.00p 34.00p 31.63p 33.00p 254563
20/10/2021 30.50p 33.00p 30.50p 31.00p 456698
19/10/2021 28.50p 30.85p 28.50p 30.00p 228125
18/10/2021 28.30p 29.90p 27.95p 28.50p 272805
15/10/2021 28.30p 29.00p 28.10p 28.30p 36428
14/10/2021 27.80p 28.80p 27.60p 28.80p 762875
13/10/2021 26.50p 28.00p 26.00p 28.00p 361279
12/10/2021 26.00p 27.50p 25.60p 27.00p 300888
11/10/2021 26.00p 26.60p 25.55p 26.00p 602880
08/10/2021 25.80p 26.60p 25.03p 26.00p 18865
07/10/2021 24.70p 25.80p 24.55p 25.80p 324621
06/10/2021 25.60p 26.00p 24.25p 24.70p 85283
05/10/2021 25.60p 25.60p 25.20p 25.20p 26681
04/10/2021 25.60p 25.60p 25.20p 25.60p 0
01/10/2021 26.50p 27.00p 25.10p 25.20p 151578
30/09/2021 26.50p 26.50p 26.02p 26.50p 24978
29/09/2021 26.50p 26.50p 26.12p 26.50p 25750
28/09/2021 26.50p 26.50p 26.12p 26.50p 40449
27/09/2021 26.50p 26.50p 26.12p 26.50p 3144
24/09/2021 26.50p 26.50p 26.00p 26.50p 48910

*Close Price adjusted for both dividends and splits