ATEX Resources Inc. (ECRTF)
OTCMKTS · Delayed Price · Currency is USD
1.750
+0.150 (9.38%)
Sep 4, 2025, 4:50 PM EDT
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 7,600 |
| Sep 4, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 9.37% | 15,100 |
| Sep 3, 2025 | 1.70 | 1.73 | 1.60 | 1.60 | 1.60 | -3.03% | 40,100 |
| Sep 2, 2025 | 1.65 | 1.78 | 1.65 | 1.65 | 1.65 | 0.61% | 36,200 |
| Aug 29, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.23% | 23,897 |
| Aug 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 13.29% | 20,124 |
| Aug 27, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 7,165 |
| Aug 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 2,400 |
| Aug 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -9.44% | 5,879 |
| Aug 22, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,901 |
| Aug 21, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1,900 |
| Aug 20, 2025 | 1.58 | 1.78 | 1.58 | 1.58 | 1.58 | -0.06% | 2,825 |
| Aug 19, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 1.94% | 15,300 |
| Aug 18, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.70% | 23,150 |
| Aug 15, 2025 | 1.78 | 1.78 | 1.56 | 1.56 | 1.56 | -2.44% | 37,260 |
| Aug 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 803 |
| Aug 13, 2025 | 1.62 | 1.62 | 1.59 | 1.60 | 1.60 | 0.50% | 32,201 |
| Aug 12, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 32,017 |
| Aug 11, 2025 | 1.57 | 1.60 | 1.57 | 1.59 | 1.59 | 11.33% | 19,914 |
| Aug 8, 2025 | 1.42 | 1.60 | 1.42 | 1.43 | 1.43 | -7.74% | 39,353 |
| Aug 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 10,795 |
| Aug 6, 2025 | 1.50 | 1.78 | 1.47 | 1.50 | 1.50 | -2.60% | 14,041 |
| Aug 5, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 3.49% | 82,933 |
| Aug 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1 |
| Aug 1, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 2.62% | 5,556 |
| 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 |