ATEX Resources Inc. (ATXRF)
OTCMKTS · Delayed Price · Currency is USD
1.200
+0.010 (0.84%)
At close: Nov 9, 2026
ATXRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | 0.84% | 158,093 |
| Nov 6, 2026 | 1.14 | 1.20 | 1.11 | 1.19 | 1.19 | 5.78% | 213,389 |
| Nov 5, 2026 | 1.20 | 1.20 | 1.07 | 1.13 | 1.13 | -7.79% | 211,345 |
| Nov 4, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 4.27% | 62,513 |
| Nov 3, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -1.68% | 27,532 |
| Nov 2, 2026 | 1.20 | 1.27 | 1.18 | 1.19 | 1.19 | -1.49% | 56,337 |
| Oct 30, 2026 | 1.23 | 1.26 | 1.19 | 1.21 | 1.21 | -7.03% | 66,309 |
| Oct 29, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | 1.30 | -0.44% | 258,313 |
| Oct 28, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | -1.08% | 87,379 |
| Oct 27, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | 3.89% | 72,872 |
| Oct 26, 2026 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | 0.40% | 54,274 |
| Oct 23, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.17% | 94,079 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -7.25% | 234,053 |
| Oct 21, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | 1.38 | -0.72% | 127,287 |
| Oct 20, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | 1.39 | 0.68% | 37,127 |
| Oct 19, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | 1.38 | 0.43% | 217,049 |
| Oct 16, 2026 | 1.41 | 1.43 | 1.36 | 1.38 | 1.37 | -2.50% | 92,251 |
| Oct 15, 2026 | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | 2.92% | 569,188 |
| Oct 14, 2026 | 1.40 | 1.44 | 1.36 | 1.37 | 1.37 | -5.29% | 91,287 |
| Oct 13, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | 1.45 | -2.92% | 142,527 |
| Oct 12, 2026 | 1.57 | 1.60 | 1.41 | 1.49 | 1.49 | -2.61% | 80,523 |
| Oct 9, 2026 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 3.76% | 37,817 |
| Oct 8, 2026 | 1.50 | 1.50 | 1.47 | 1.48 | 1.47 | -1.31% | 96,455 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | 1.49 | -4.83% | 77,720 |
| Oct 6, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | 1.57 | -1.13% | 16,603 |
| Oct 5, 2026 | 1.60 | 1.60 | 1.51 | 1.59 | 1.59 | 1.15% | 279,025 |
| Oct 2, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 3.37% | 57,132 |
| Oct 1, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | 1.52 | -2.39% | 104,002 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -1.24% | 32,372 |
| Sep 29, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 4.34% | 39,483 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | 1.51 | -6.79% | 137,650 |
| Sep 25, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 1.62 | -0.12% | 56,962 |
| Sep 24, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -2.87% | 187,560 |
| Sep 23, 2026 | 1.78 | 1.78 | 1.66 | 1.67 | 1.67 | -6.70% | 83,746 |
| Sep 22, 2026 | 1.71 | 1.80 | 1.71 | 1.79 | 1.79 | 4.95% | 82,440 |
| Sep 21, 2026 | 1.74 | 1.75 | 1.68 | 1.71 | 1.71 | -0.26% | 239,616 |
| Sep 18, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 0.28% | 39,470 |
| Sep 17, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | 4.30% | 120,712 |
| Sep 16, 2026 | 1.69 | 1.69 | 1.62 | 1.64 | 1.64 | -1.57% | 43,776 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -2.58% | 73,964 |
| Sep 14, 2026 | 1.71 | 1.90 | 1.66 | 1.71 | 1.71 | -3.73% | 35,554 |
| Sep 11, 2026 | 1.78 | 1.82 | 1.77 | 1.77 | 1.77 | -0.34% | 22,095 |
| Sep 10, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | 1.78 | -6.91% | 52,941 |
| Sep 9, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | -2.35% | 30,534 |
| Sep 8, 2026 | 1.89 | 1.96 | 1.85 | 1.96 | 1.96 | 8.26% | 36,304 |
| Sep 4, 2026 | 1.81 | 1.82 | 1.79 | 1.81 | 1.81 | -0.77% | 12,344 |
| Sep 3, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | 1.82 | 1.68% | 122,043 |
| Sep 2, 2026 | 1.81 | 1.85 | 1.78 | 1.79 | 1.79 | 1.48% | 92,041 |
| Sep 1, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -5.65% | 97,539 |
| Aug 31, 2026 | 1.88 | 1.90 | 1.83 | 1.87 | 1.87 | -1.23% | 57,064 |