ATEX Resources Inc. (ECRTF)
OTCMKTS · Delayed Price · Currency is USD
1.488
+0.038 (2.59%)
Aug 1, 2025, 12:53 PM EDT
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | - | 2.62% | 13 |
| Jul 31, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 2.11% | 13,003 |
| Jul 30, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -5.96% | 17,184 |
| Jul 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | 1,420 |
| Jul 28, 2025 | 1.80 | 1.80 | 1.45 | 1.50 | 1.50 | 4.90% | 18,054 |
| Jul 25, 2025 | 1.51 | 1.51 | 1.43 | 1.43 | 1.43 | -4.67% | 6,928 |
| Jul 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 19,000 |
| Jul 23, 2025 | 1.50 | 1.60 | 1.42 | 1.50 | 1.50 | -3.23% | 22,500 |
| Jul 22, 2025 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | - | 28,610 |
| Jul 21, 2025 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | 1.97% | 10,629 |
| Jul 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jul 17, 2025 | 1.53 | 1.53 | 1.50 | 1.52 | 1.52 | - | 40,724 |
| Jul 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 9,200 |
| Jul 15, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -8.43% | 17,600 |
| Jul 14, 2025 | 1.53 | 1.74 | 1.53 | 1.66 | 1.66 | 9.21% | 59,550 |
| Jul 11, 2025 | 1.59 | 1.75 | 1.52 | 1.52 | 1.52 | -2.19% | 32,790 |
| Jul 10, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.26% | 14,453 |
| Jul 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 22,903 |
| Jul 8, 2025 | 1.60 | 1.75 | 1.55 | 1.60 | 1.60 | - | 24,700 |
| Jul 7, 2025 | 1.72 | 1.73 | 1.60 | 1.60 | 1.60 | -15.34% | 31,934 |
| Jul 3, 2025 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 8.93% | 3,700 |
| Jul 2, 2025 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | -7.22% | 1,366 |
| Jul 1, 2025 | 1.80 | 1.87 | 1.80 | 1.87 | 1.87 | - | 1,500 |
| Jun 30, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 16.88% | 4,105 |
| Jun 27, 2025 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -12.57% | 32,700 |
| Jun 26, 2025 | 1.68 | 1.83 | 1.68 | 1.83 | 1.83 | 17.99% | 6,800 |
| Jun 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 22,100 |
| Jun 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -8.22% | 9,900 |
| Jun 23, 2025 | 1.54 | 1.69 | 1.54 | 1.69 | 1.69 | -15.08% | 27,565 |
| Jun 20, 2025 | 1.55 | 1.99 | 1.45 | 1.99 | 1.99 | - | 34,444 |
| Jun 18, 2025 | 1.81 | 1.99 | 1.81 | 1.99 | 1.99 | 25.16% | 10,081 |
| Jun 17, 2025 | 1.63 | 1.63 | 1.59 | 1.59 | 1.59 | -4.79% | 6,106 |
| Jun 16, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | 9,185 |
| Jun 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,100 |
| Jun 12, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 1,500 |
| Jun 11, 2025 | 1.64 | 1.73 | 1.64 | 1.73 | 1.73 | 1.76% | 818 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 3,300 |
| Jun 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 139,966 |
| Jun 6, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 7,600 |
| Jun 5, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -7.89% | 32,300 |
| Jun 4, 2025 | 1.71 | 1.90 | 1.71 | 1.90 | 1.90 | 12.56% | 66,641 |
| Jun 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -11.16% | 5,325 |
| Jun 2, 2025 | 1.73 | 1.90 | 1.73 | 1.90 | 1.90 | 14.46% | 63,506 |
| May 30, 2025 | 1.77 | 1.77 | 1.65 | 1.66 | 1.66 | 9.93% | 24,826 |
| May 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -5.63% | 5,400 |
| May 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,000 |
| May 27, 2025 | 1.50 | 1.68 | 1.50 | 1.60 | 1.60 | 10.34% | 37,801 |
| May 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,601 |
| May 22, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 6,900 |
| May 21, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 2,000 |