ATXRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.05	2.22	2.01	2.22	2.22	8.88%	41,438
Jun 1, 2026	2.04	2.11	2.01	2.04	2.04	-0.05%	57,416
May 29, 2026	2.20	2.20	2.01	2.04	2.04	-3.77%	216,344
May 28, 2026	2.11	2.40	1.97	2.12	2.12	1.34%	642,420
May 27, 2026	2.18	2.18	2.08	2.09	2.09	-4.04%	285,355
May 26, 2026	2.20	2.23	2.15	2.18	2.18	1.90%	186,070
May 22, 2026	2.11	2.20	2.11	2.14	2.14	-2.40%	118,191
May 21, 2026	2.17	2.23	2.15	2.19	2.19	-0.50%	33,732
May 20, 2026	2.17	2.23	2.14	2.20	2.20	0.59%	31,507
May 19, 2026	2.25	2.25	2.10	2.19	2.19	-3.10%	78,908
May 18, 2026	2.29	2.41	2.26	2.26	2.26	-1.22%	61,944
May 15, 2026	2.31	2.32	2.25	2.29	2.29	-6.33%	42,486
May 14, 2026	2.33	2.50	2.33	2.44	2.44	-3.46%	231,975
May 13, 2026	2.54	2.62	2.50	2.53	2.53	2.85%	215,639
May 12, 2026	2.40	2.50	2.38	2.46	2.46	2.85%	96,632
May 11, 2026	2.32	2.40	2.26	2.39	2.39	5.32%	43,715
May 8, 2026	2.31	2.32	2.23	2.27	2.27	0.93%	126,166
May 7, 2026	2.26	2.32	2.24	2.25	2.25	-1.32%	105,377
May 6, 2026	2.20	2.31	2.20	2.28	2.28	6.54%	183,349
May 5, 2026	2.15	2.21	2.11	2.14	2.14	-0.56%	137,867
May 4, 2026	2.22	2.23	2.09	2.15	2.15	-7.92%	323,545
May 1, 2026	2.34	2.36	2.27	2.34	2.34	3.41%	47,775
Apr 30, 2026	2.29	2.36	2.24	2.26	2.26	1.07%	44,828
Apr 29, 2026	2.39	2.39	2.23	2.24	2.24	-4.03%	141,251
Apr 28, 2026	2.30	2.44	2.30	2.33	2.33	-4.90%	118,766
Apr 27, 2026	2.65	2.66	2.40	2.45	2.45	-0.55%	51,053
Apr 24, 2026	2.48	2.48	2.45	2.46	2.46	-0.67%	32,113
Apr 23, 2026	2.65	2.65	2.43	2.48	2.48	-3.13%	67,710
Apr 22, 2026	2.70	2.70	2.48	2.56	2.56	4.02%	50,002
Apr 21, 2026	2.60	2.64	2.45	2.46	2.46	-6.07%	81,987
Apr 20, 2026	2.55	2.64	2.52	2.62	2.62	2.34%	115,849
Apr 17, 2026	2.59	2.64	2.50	2.56	2.56	0.79%	256,984
Apr 16, 2026	2.54	2.55	2.49	2.54	2.54	-1.70%	123,898
Apr 15, 2026	2.68	2.68	2.54	2.58	2.58	-1.75%	153,367
Apr 14, 2026	2.64	2.68	2.61	2.63	2.63	1.54%	182,572
Apr 13, 2026	2.55	2.61	2.55	2.59	2.59	1.97%	55,995
Apr 10, 2026	2.51	2.54	2.45	2.54	2.54	2.83%	129,176
Apr 9, 2026	2.44	2.53	2.40	2.47	2.47	1.27%	60,480
Apr 8, 2026	2.52	2.52	2.40	2.44	2.44	4.68%	48,075
Apr 7, 2026	2.30	2.34	2.26	2.33	2.33	-1.60%	38,193
Apr 6, 2026	2.40	2.50	2.33	2.37	2.37	-0.84%	91,533
Apr 2, 2026	2.51	2.51	2.31	2.39	2.39	-0.50%	57,856
Apr 1, 2026	2.35	2.46	2.35	2.40	2.40	3.31%	78,841
Mar 31, 2026	2.51	2.51	2.21	2.32	2.32	8.89%	177,109
Mar 30, 2026	2.25	2.25	2.13	2.13	2.13	-0.56%	137,708
Mar 27, 2026	2.00	2.24	1.90	2.15	2.15	0.73%	376,970
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	-1.16%	357,559
Mar 23, 2026	2.10	2.23	2.00	2.21	2.21	7.69%	312,616