ATEX Resources Inc. (ECRTF)
OTCMKTS
· Delayed Price · Currency is USD
1.520
+0.070 (4.83%)
Apr 28, 2025, 10:20 AM EDT
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 5,284 |
| Apr 25, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 2,110 |
| Apr 24, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 111,800 |
| Apr 23, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 4.14% | 3,800 |
| Apr 22, 2025 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -3.33% | 224,600 |
| Apr 21, 2025 | 1.50 | 1.50 | 1.22 | 1.50 | 1.50 | -1.12% | 70,200 |
| Apr 17, 2025 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 1.13% | 5,000 |
| Apr 16, 2025 | 1.60 | 1.61 | 1.50 | 1.50 | 1.50 | - | 11,613 |
| Apr 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 6,800 |
| Apr 14, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 16,624 |
| Apr 11, 2025 | 1.58 | 1.58 | 1.50 | 1.50 | 1.50 | 11.11% | 4,840 |
| Apr 10, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -6.25% | 50,776 |
| Apr 9, 2025 | 1.26 | 1.44 | 1.26 | 1.44 | 1.44 | 8.11% | 24,150 |
| Apr 8, 2025 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 2.46% | 1,125 |
| Apr 7, 2025 | 1.32 | 1.32 | 1.22 | 1.30 | 1.30 | -3.70% | 111,915 |
| Apr 4, 2025 | 1.51 | 1.51 | 1.35 | 1.35 | 1.35 | -14.01% | 17,391 |
| Apr 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.95% | 14,450 |
| Apr 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 32,650 |
| Apr 1, 2025 | 1.56 | 1.56 | 1.51 | 1.54 | 1.54 | 1.99% | 16,228 |
| Mar 31, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -10.65% | 20,136 |
| Mar 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 3,646 |
| Mar 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 33,472 |
| Mar 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | 120,597 |
| Mar 25, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.47% | 22,412 |
| Mar 24, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 1.86% | 34,300 |
| Mar 21, 2025 | 1.75 | 1.75 | 1.62 | 1.67 | 1.67 | -8.30% | 15,961 |
| Mar 20, 2025 | 1.75 | 1.85 | 1.75 | 1.82 | 1.82 | 7.06% | 56,591 |
| Mar 19, 2025 | 1.63 | 1.75 | 1.60 | 1.70 | 1.70 | 1.19% | 258,664 |
| Mar 18, 2025 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 11.93% | 28,949 |
| Mar 17, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | 0.07% | 73,200 |
| Mar 14, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | 2.74% | 6,115 |
| Mar 13, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 24,440 |
| Mar 12, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 4.29% | 16,500 |
| Mar 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5,800 |
| Mar 10, 2025 | 1.52 | 1.73 | 1.40 | 1.40 | 1.40 | -7.89% | 12,031 |
| Mar 7, 2025 | 1.50 | 1.54 | 1.50 | 1.52 | 1.52 | -1.36% | 191,529 |
| Mar 6, 2025 | 1.65 | 1.65 | 1.50 | 1.54 | 1.54 | 13.31% | 34,800 |
| Mar 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -6.21% | 106 |
| Mar 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 60,700 |
| Mar 3, 2025 | 1.60 | 1.60 | 1.45 | 1.45 | 1.45 | -7.99% | 135,400 |
| Feb 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 12,600 |
| Feb 27, 2025 | 1.40 | 1.58 | 1.40 | 1.58 | 1.58 | 5.07% | 13,100 |
| Feb 26, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | 1.50 | - | 56,645 |
| Feb 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 32,618 |
| Feb 24, 2025 | 1.70 | 1.75 | 1.50 | 1.50 | 1.50 | - | 17,121 |
| Feb 21, 2025 | 1.50 | 1.70 | 1.50 | 1.50 | 1.50 | -0.66% | 130,512 |
| Feb 20, 2025 | 1.56 | 1.58 | 1.38 | 1.51 | 1.51 | -5.63% | 22,126 |
| Feb 19, 2025 | 1.60 | 1.60 | 1.54 | 1.60 | 1.60 | - | 53,899 |
| Feb 18, 2025 | 1.59 | 1.65 | 1.59 | 1.60 | 1.60 | 6.67% | 49,530 |
| Feb 14, 2025 | 1.59 | 1.59 | 1.50 | 1.50 | 1.50 | -6.25% | 6,437 |