ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,513.07
-0.57%
US Tech 100
19,022.80
-0.82%
Dow Jones
40,251.28
-1.02%
Brent Oil
83.21
-1.03%
Bitcoin
65,689.27
2.69%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Rex Resources Corp (OWN)

  7. Rex Resources Corp (OWN) Historical

OWN Rex Resources Corp

0.14
-0.005 (-3.45%)
Last Updated: 10:10:09
Delayed by 15 minutes

OWN Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 18 2024 0.145 0.01 7.41% 0.135 0.145 0.135 38,421
Jul 17 2024 0.135 0.00 0.00% 0.135 0.135 0.135 0
Jul 16 2024 0.135 -0.005 -3.57% 0.14 0.14 0.13 55,000
Jul 15 2024 0.14 0.015 12.00% 0.13 0.14 0.13 16,496
Jul 12 2024 0.125 0.015 13.64% 0.11 0.13 0.11 298,000
Jul 11 2024 0.11 0.00 0.00% 0.11 0.11 0.10 81,500
Jul 10 2024 0.11 0.00 0.00% 0.105 0.11 0.105 20,000
Jul 09 2024 0.11 0.00 0.00% 0.11 0.11 0.11 20,000
Jul 08 2024 0.11 0.00 0.00% 0.11 0.11 0.11 0
Jul 05 2024 0.11 0.00 0.00% 0.105 0.11 0.105 33,000
Jul 04 2024 0.11 0.03 37.50% 0.09 0.11 0.08 72,685
Jul 03 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Jul 02 2024 0.08 0.00 0.00% 0.08 0.08 0.08 25,000
Jun 28 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Jun 27 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Jun 26 2024 0.08 0.00 0.00% 0.08 0.08 0.08 0
Jun 25 2024 0.08 0.01 14.29% 0.10 0.10 0.08 81,480
Jun 24 2024 0.07 0.01 16.67% 0.055 0.07 0.055 24,000
Jun 21 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 20 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 19 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 18 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 17 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 14 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 13 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 12 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 11 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 10 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 07 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 06 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 05 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 04 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 03 2024 0.06 -0.02 -25.00% 0.08 0.08 0.06 29,000
May 31 2024 0.08 0.015 23.08% 0.08 0.08 0.08 20,000
May 30 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
May 29 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
May 28 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
May 27 2024 0.065 0.005 8.33% 0.065 0.065 0.065 18,000
May 24 2024 0.06 0.005 9.09% 0.06 0.06 0.06 14,000
May 23 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
May 22 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
May 21 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
May 17 2024 0.055 -0.015 -21.43% 0.06 0.06 0.055 15,000
May 16 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 15 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 14 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 13 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 10 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 09 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 08 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 07 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 06 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 03 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 02 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
May 01 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 30 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 29 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 26 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 25 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Apr 24 2024 0.07 0.015 27.27% 0.07 0.07 0.07 18,000
Apr 23 2024 0.055 0.00 0.00% 0.055 0.055 0.055 500
Apr 22 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0

Your Recent History

TSXV
OWN
Rex Resources
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved