ATEX Resources Inc. (ECRTF)
OTCMKTS
· Delayed Price · Currency is USD
1.450
0.00 (0.00%)
May 21, 2025, 3:23 PM EDT
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |