ATXRF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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