ATEX Resources Inc. (ATXRF)
OTCMKTS · Delayed Price · Currency is USD
3.250
+0.030 (0.93%)
Feb 12, 2026, 9:30 AM EST
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 2.59 | 2.70 | 2.56 | 2.66 | 2.66 | 3.14% | 347,741 |
| Jan 13, 2026 | 2.56 | 2.66 | 2.56 | 2.58 | 2.58 | 1.14% | 99,235 |
| Jan 12, 2026 | 2.53 | 2.64 | 2.51 | 2.55 | 2.55 | 1.15% | 145,573 |
| Jan 9, 2026 | 2.55 | 2.55 | 2.43 | 2.52 | 2.52 | -1.18% | 136,336 |
| Jan 8, 2026 | 2.49 | 2.56 | 2.40 | 2.55 | 2.55 | 0.20% | 91,044 |
| Jan 7, 2026 | 2.50 | 2.59 | 2.41 | 2.55 | 2.55 | 1.80% | 150,667 |
| Jan 6, 2026 | 2.60 | 2.60 | 2.42 | 2.50 | 2.50 | -1.96% | 100,587 |
| Jan 5, 2026 | 2.61 | 2.71 | 2.55 | 2.55 | 2.55 | 0.39% | 167,724 |
| Jan 2, 2026 | 2.50 | 2.58 | 2.45 | 2.54 | 2.54 | 4.92% | 55,733 |
| Dec 31, 2025 | 2.48 | 2.50 | 2.41 | 2.42 | 2.42 | -3.97% | 49,272 |
| Dec 30, 2025 | 2.95 | 2.95 | 2.36 | 2.52 | 2.52 | 7.28% | 97,573 |
| Dec 29, 2025 | 2.95 | 2.95 | 2.22 | 2.35 | 2.35 | -10.65% | 250,929 |
| Dec 26, 2025 | 2.39 | 2.87 | 2.22 | 2.63 | 2.63 | 12.88% | 35,037 |
| Dec 24, 2025 | 2.35 | 2.35 | 2.31 | 2.33 | 2.33 | -0.21% | 15,888 |
| Dec 23, 2025 | 2.32 | 2.37 | 2.28 | 2.34 | 2.34 | 2.73% | 65,189 |
| Dec 22, 2025 | 2.61 | 2.61 | 2.27 | 2.27 | 2.27 | -4.09% | 150,419 |
| Dec 19, 2025 | 2.18 | 2.37 | 2.15 | 2.37 | 2.37 | 14.49% | 220,883 |
| Dec 18, 2025 | 2.08 | 2.08 | 2.01 | 2.07 | 2.07 | 2.07% | 70,394 |
| Dec 17, 2025 | 2.04 | 2.04 | 2.02 | 2.03 | 2.03 | -2.03% | 33,264 |
| Dec 16, 2025 | 2.05 | 2.08 | 2.04 | 2.07 | 2.07 | -0.96% | 101,432 |
| Dec 15, 2025 | 2.12 | 2.15 | 2.07 | 2.09 | 2.09 | - | 130,330 |
| Dec 12, 2025 | 2.07 | 2.09 | 2.03 | 2.09 | 2.09 | 2.70% | 46,740 |
| Dec 11, 2025 | 1.98 | 2.10 | 1.98 | 2.04 | 2.04 | 4.36% | 57,636 |
| Dec 10, 2025 | 1.92 | 1.95 | 1.92 | 1.95 | 1.95 | 2.31% | 71,769 |
| Dec 9, 2025 | 1.92 | 1.93 | 1.89 | 1.91 | 1.91 | -1.95% | 3,711 |
| Dec 8, 2025 | 2.00 | 2.00 | 1.94 | 1.94 | 1.94 | -2.31% | 29,266 |
| Dec 5, 2025 | 1.99 | 2.01 | 1.96 | 1.99 | 1.99 | 2.05% | 28,006 |
| Dec 4, 2025 | 1.91 | 1.95 | 1.91 | 1.95 | 1.95 | 2.09% | 32,318 |
| Dec 3, 2025 | 1.82 | 1.91 | 1.82 | 1.91 | 1.91 | 6.76% | 26,288 |
| Dec 2, 2025 | 1.79 | 1.80 | 1.77 | 1.79 | 1.79 | -1.16% | 25,171 |
| Dec 1, 2025 | 1.80 | 1.87 | 1.78 | 1.81 | 1.81 | -1.31% | 52,288 |