ATEX Resources Inc. (ATXRF)
OTCMKTS · Delayed Price · Currency is USD
2.160
+0.030 (1.41%)
Mar 27, 2026, 3:57 PM EST
ATXRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.00 | 2.24 | 1.90 | 2.15 | 2.15 | 0.75% | 181,459 |
| Mar 26, 2026 | 2.24 | 2.24 | 2.12 | 2.13 | 2.13 | -6.13% | 144,026 |
| Mar 25, 2026 | 2.33 | 2.33 | 2.23 | 2.27 | 2.27 | 4.08% | 71,078 |
| Mar 24, 2026 | 2.23 | 2.27 | 2.17 | 2.18 | 2.18 | -1.18% | 357,559 |
| Mar 23, 2026 | 2.10 | 2.23 | 2.00 | 2.21 | 2.21 | 7.71% | 312,616 |
| Mar 20, 2026 | 2.02 | 2.18 | 2.00 | 2.05 | 2.05 | -4.52% | 192,533 |
| Mar 19, 2026 | 2.08 | 2.16 | 1.80 | 2.15 | 2.14 | -4.67% | 351,414 |
| Mar 18, 2026 | 2.37 | 2.37 | 2.23 | 2.25 | 2.25 | -6.64% | 433,414 |
| Mar 17, 2026 | 2.46 | 2.46 | 2.39 | 2.41 | 2.41 | -1.23% | 137,547 |
| Mar 16, 2026 | 2.42 | 2.53 | 2.40 | 2.44 | 2.44 | 1.08% | 297,955 |
| Mar 13, 2026 | 2.56 | 2.56 | 2.37 | 2.41 | 2.41 | -5.92% | 180,068 |
| Mar 12, 2026 | 2.65 | 2.68 | 2.53 | 2.57 | 2.57 | -4.33% | 111,523 |
| Mar 11, 2026 | 2.70 | 2.71 | 2.63 | 2.68 | 2.68 | -1.76% | 83,265 |
| Mar 10, 2026 | 2.76 | 2.93 | 2.73 | 2.73 | 2.73 | - | 74,114 |
| Mar 9, 2026 | 2.70 | 2.77 | 2.60 | 2.73 | 2.73 | 0.92% | 57,041 |
| Mar 6, 2026 | 2.73 | 2.84 | 2.67 | 2.71 | 2.70 | -2.66% | 124,096 |
| Mar 5, 2026 | 2.75 | 2.91 | 2.75 | 2.78 | 2.78 | -6.27% | 176,281 |
| Mar 4, 2026 | 2.90 | 3.13 | 2.90 | 2.97 | 2.97 | 2.07% | 60,555 |
| Mar 3, 2026 | 2.97 | 2.98 | 2.84 | 2.91 | 2.91 | -7.16% | 107,797 |
| Mar 2, 2026 | 3.20 | 3.21 | 3.10 | 3.13 | 3.13 | -1.91% | 110,626 |
| Feb 27, 2026 | 3.19 | 3.20 | 3.11 | 3.19 | 3.19 | 1.59% | 26,687 |
| Feb 26, 2026 | 3.09 | 3.16 | 3.09 | 3.14 | 3.14 | -0.63% | 48,909 |
| Feb 25, 2026 | 3.16 | 3.20 | 3.12 | 3.16 | 3.16 | 0.96% | 46,518 |
| Feb 24, 2026 | 3.03 | 3.18 | 3.02 | 3.13 | 3.13 | 2.62% | 66,367 |
| Feb 23, 2026 | 3.06 | 3.08 | 3.04 | 3.05 | 3.05 | - | 46,989 |
| Feb 20, 2026 | 3.07 | 3.07 | 3.01 | 3.05 | 3.05 | 2.35% | 44,235 |
| Feb 19, 2026 | 3.00 | 3.01 | 2.94 | 2.98 | 2.98 | 0.24% | 36,776 |
| Feb 18, 2026 | 2.87 | 2.98 | 2.82 | 2.97 | 2.97 | 2.77% | 77,825 |
| Feb 17, 2026 | 2.92 | 3.24 | 2.85 | 2.89 | 2.89 | -5.46% | 92,187 |
| Feb 13, 2026 | 3.07 | 3.14 | 3.05 | 3.06 | 3.06 | 0.66% | 56,966 |
| Feb 12, 2026 | 3.25 | 3.25 | 3.01 | 3.04 | 3.04 | -5.12% | 119,575 |
| Feb 11, 2026 | 3.01 | 3.25 | 3.01 | 3.20 | 3.20 | 4.23% | 134,071 |
| Feb 10, 2026 | 3.07 | 3.10 | 3.03 | 3.07 | 3.07 | -0.26% | 73,300 |
| Feb 9, 2026 | 3.00 | 3.08 | 2.97 | 3.08 | 3.08 | 4.12% | 88,266 |
| Feb 6, 2026 | 2.85 | 2.96 | 2.85 | 2.96 | 2.96 | 5.49% | 108,790 |
| Feb 5, 2026 | 2.86 | 2.93 | 2.78 | 2.81 | 2.81 | -5.46% | 216,853 |
| Feb 4, 2026 | 3.22 | 3.47 | 2.90 | 2.97 | 2.97 | -3.32% | 129,951 |
| Feb 3, 2026 | 2.79 | 3.07 | 2.79 | 3.07 | 3.07 | 8.10% | 116,437 |
| Feb 2, 2026 | 2.68 | 2.94 | 2.68 | 2.84 | 2.84 | -2.34% | 171,989 |
| Jan 30, 2026 | 3.12 | 3.20 | 2.88 | 2.91 | 2.91 | -9.35% | 269,027 |
| Jan 29, 2026 | 3.25 | 3.31 | 2.76 | 3.21 | 3.21 | 1.04% | 220,310 |
| Jan 28, 2026 | 3.19 | 3.28 | 3.07 | 3.18 | 3.18 | -0.25% | 159,831 |
| Jan 27, 2026 | 3.21 | 3.30 | 3.15 | 3.18 | 3.18 | 1.37% | 113,108 |
| Jan 26, 2026 | 3.21 | 3.32 | 3.12 | 3.14 | 3.14 | -0.32% | 304,174 |
| Jan 23, 2026 | 2.89 | 3.24 | 2.89 | 3.15 | 3.15 | 11.11% | 294,734 |
| Jan 22, 2026 | 2.87 | 2.88 | 2.80 | 2.84 | 2.84 | 1.07% | 162,632 |
| Jan 21, 2026 | 2.76 | 2.84 | 2.75 | 2.81 | 2.81 | 2.75% | 130,032 |
| Jan 20, 2026 | 2.80 | 2.80 | 2.70 | 2.73 | 2.73 | 1.11% | 189,698 |
| Jan 16, 2026 | 2.65 | 2.78 | 2.62 | 2.70 | 2.70 | 5.47% | 117,129 |
| Jan 15, 2026 | 2.63 | 2.70 | 2.56 | 2.56 | 2.56 | -3.72% | 274,072 |