ATEX Resources Inc. (ATXRF)
OTCMKTS · Delayed Price · Currency is USD
1.790
+0.010 (0.56%)
Sep 2, 2026, 3:22 PM EST
ATXRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | - | 2.04% | 1,600 |
| 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 |
| Aug 28, 2026 | 2.00 | 2.01 | 1.89 | 1.89 | 1.89 | -6.03% | 135,123 |
| Aug 27, 2026 | 2.00 | 2.07 | 1.99 | 2.01 | 2.01 | 0.72% | 169,875 |
| Aug 26, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -2.49% | 106,871 |
| Aug 25, 2026 | 2.03 | 2.06 | 1.99 | 2.05 | 2.05 | 2.81% | 194,313 |
| Aug 24, 2026 | 2.09 | 2.14 | 1.98 | 2.00 | 2.00 | -2.68% | 67,267 |
| Aug 21, 2026 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | 4.33% | 121,198 |
| Aug 20, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | 1.97 | -2.72% | 72,030 |
| Aug 19, 2026 | 1.84 | 2.05 | 1.84 | 2.02 | 2.02 | 4.66% | 32,315 |
| Aug 18, 2026 | 1.95 | 1.99 | 1.93 | 1.93 | 1.93 | -1.51% | 29,186 |
| Aug 17, 2026 | 1.95 | 2.00 | 1.95 | 1.96 | 1.96 | 2.55% | 137,330 |
| Aug 14, 2026 | 1.92 | 1.93 | 1.86 | 1.91 | 1.91 | 4.31% | 91,179 |
| Aug 13, 2026 | 1.92 | 1.92 | 1.83 | 1.83 | 1.83 | -3.06% | 44,020 |
| Aug 12, 2026 | 1.94 | 1.94 | 1.86 | 1.89 | 1.89 | -1.05% | 86,643 |
| Aug 11, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -3.05% | 117,009 |
| Aug 10, 2026 | 1.94 | 1.98 | 1.93 | 1.97 | 1.97 | 2.07% | 61,344 |
| Aug 7, 2026 | 1.90 | 1.98 | 1.90 | 1.93 | 1.93 | 4.32% | 155,413 |
| Aug 6, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | -0.54% | 8,723 |
| Aug 5, 2026 | 1.87 | 1.87 | 1.84 | 1.86 | 1.86 | 5.41% | 66,447 |
| Aug 4, 2026 | 1.77 | 1.78 | 1.73 | 1.77 | 1.76 | 3.19% | 61,839 |
| Aug 3, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 2.40% | 8,675 |
| Jul 31, 2026 | 1.68 | 1.70 | 1.63 | 1.67 | 1.67 | -0.54% | 78,605 |
| Jul 30, 2026 | 1.70 | 1.74 | 1.67 | 1.68 | 1.68 | 3.01% | 192,593 |
| Jul 29, 2026 | 1.62 | 1.65 | 1.60 | 1.63 | 1.63 | 0.49% | 46,498 |
| Jul 28, 2026 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -2.87% | 60,479 |
| Jul 27, 2026 | 1.64 | 1.67 | 1.61 | 1.67 | 1.67 | 2.96% | 98,604 |
| Jul 24, 2026 | 1.65 | 1.66 | 1.60 | 1.62 | 1.62 | -1.28% | 76,797 |
| Jul 23, 2026 | 1.66 | 1.68 | 1.64 | 1.64 | 1.64 | -3.64% | 39,869 |
| Jul 22, 2026 | 1.72 | 1.75 | 1.70 | 1.71 | 1.71 | 0.60% | 33,030 |
| Jul 21, 2026 | 1.52 | 1.71 | 1.52 | 1.70 | 1.69 | 8.99% | 90,991 |
| Jul 20, 2026 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | 0.26% | 186,814 |
| Jul 17, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -2.45% | 45,924 |
| Jul 16, 2026 | 1.66 | 1.66 | 1.55 | 1.59 | 1.59 | -4.28% | 126,926 |
| Jul 15, 2026 | 1.71 | 1.71 | 1.65 | 1.66 | 1.66 | -2.98% | 12,835 |
| Jul 14, 2026 | 1.70 | 1.76 | 1.70 | 1.71 | 1.71 | 3.14% | 73,562 |
| Jul 13, 2026 | 1.60 | 1.68 | 1.60 | 1.66 | 1.66 | -1.59% | 51,183 |
| Jul 10, 2026 | 1.62 | 1.72 | 1.62 | 1.69 | 1.69 | 4.30% | 146,342 |
| Jul 9, 2026 | 1.66 | 1.70 | 1.61 | 1.62 | 1.62 | 6.14% | 426,296 |
| Jul 8, 2026 | 1.60 | 1.70 | 1.50 | 1.52 | 1.52 | -6.07% | 79,883 |
| Jul 7, 2026 | 1.74 | 1.74 | 1.61 | 1.62 | 1.62 | -8.42% | 265,071 |
| Jul 6, 2026 | 1.76 | 1.78 | 1.72 | 1.77 | 1.77 | 3.58% | 228,812 |
| Jul 2, 2026 | 1.80 | 1.80 | 1.67 | 1.71 | 1.71 | -8.06% | 88,459 |
| Jul 1, 2026 | 1.85 | 1.89 | 1.85 | 1.86 | 1.86 | 8.14% | 39,829 |
| Jun 30, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 0.12% | 132,274 |
| Jun 29, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -2.94% | 69,763 |
| Jun 26, 2026 | 1.76 | 1.83 | 1.76 | 1.77 | 1.77 | - | 67,946 |
| Jun 25, 2026 | 1.76 | 1.85 | 1.76 | 1.77 | 1.77 | 1.14% | 70,851 |
| Jun 24, 2026 | 1.84 | 1.84 | 1.73 | 1.75 | 1.75 | -4.11% | 120,086 |