ATEX Resources Inc. (ATXRF)
OTCMKTS · Delayed Price · Currency is USD
1.620
-0.002 (-0.12%)
At close: Sep 25, 2026
ATXRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | - | -0.80% | 367 |
| 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 |
| Aug 28, 2026 | 2.00 | 2.01 | 1.89 | 1.89 | 1.89 | -6.03% | 136,114 |
| Aug 27, 2026 | 2.00 | 2.07 | 1.99 | 2.01 | 2.01 | 0.72% | 177,186 |
| 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% | 101,967 |
| Aug 21, 2026 | 2.03 | 2.06 | 2.03 | 2.05 | 2.05 | 4.33% | 132,583 |
| 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% | 73,569 |
| 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% | 11,526 |
| 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% | 87,904 |
| 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% | 68,559 |