ATEX Resources Inc. (ATXRF)
OTCMKTS · Delayed Price · Currency is USD
1.910
-0.060 (-3.05%)
At close: Aug 11, 2026
ATXRF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | - | -2.03% | 300 |
| 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 |
| Jun 23, 2026 | 1.95 | 1.95 | 1.82 | 1.83 | 1.83 | -4.68% | 53,904 |
| Jun 22, 2026 | 2.16 | 2.16 | 1.87 | 1.92 | 1.91 | 1.30% | 129,315 |
| Jun 18, 2026 | 2.07 | 2.09 | 1.89 | 1.89 | 1.89 | -6.90% | 45,836 |
| Jun 17, 2026 | 2.10 | 2.16 | 2.02 | 2.03 | 2.03 | -4.52% | 53,522 |
| Jun 16, 2026 | 1.96 | 2.15 | 1.96 | 2.13 | 2.13 | 2.61% | 80,353 |
| Jun 15, 2026 | 2.05 | 2.15 | 2.05 | 2.07 | 2.07 | 2.98% | 145,179 |
| Jun 12, 2026 | 2.04 | 2.09 | 2.01 | 2.01 | 2.01 | 2.29% | 165,784 |
| Jun 11, 2026 | 1.81 | 1.97 | 1.78 | 1.97 | 1.97 | 8.79% | 110,023 |
| Jun 10, 2026 | 1.87 | 1.87 | 1.80 | 1.81 | 1.81 | -3.83% | 41,955 |
| Jun 9, 2026 | 1.92 | 2.00 | 1.84 | 1.88 | 1.88 | -2.39% | 72,523 |
| Jun 8, 2026 | 1.90 | 1.99 | 1.87 | 1.93 | 1.93 | 2.99% | 110,204 |
| Jun 5, 2026 | 2.10 | 2.10 | 1.84 | 1.87 | 1.87 | -12.66% | 298,311 |
| Jun 4, 2026 | 2.05 | 2.18 | 2.05 | 2.14 | 2.14 | 0.99% | 23,317 |
| Jun 3, 2026 | 2.17 | 2.18 | 2.12 | 2.12 | 2.12 | -4.50% | 30,140 |
| 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 |