ATEX Resources Inc. (ECRTF)
OTCMKTS
· Delayed Price · Currency is USD
1.735
-0.135 (-7.21%)
Jul 2, 2025, 3:15 PM EDT
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | - | 14,350 |
| May 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 176 |
| May 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,909 |
| May 15, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,000 |
| May 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 7.19% | 59,401 |
| May 13, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 800 |
| May 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 2,418 |
| May 9, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.14% | 2,800 |
| May 8, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 5,800 |
| May 7, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 14.17% | 8,300 |
| May 6, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -10.18% | 850 |
| May 5, 2025 | 1.60 | 1.60 | 1.41 | 1.41 | 1.41 | 3.97% | 3,379 |
| May 2, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 3,000 |
| May 1, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -10.53% | 13,701 |
| Apr 30, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1,800 |
| Apr 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 115 |
| 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 |