ATEX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	2.79	2.84	2.73	2.84	-	2.16%	747,887
Aug 24, 2026	2.82	2.89	2.73	2.78	2.78	-1.77%	391,326
Aug 21, 2026	2.76	2.84	2.76	2.83	2.83	4.04%	517,963
Aug 20, 2026	2.78	2.82	2.70	2.72	2.72	-2.86%	344,751
Aug 19, 2026	2.78	2.86	2.76	2.80	2.80	3.32%	385,022
Aug 18, 2026	2.73	2.78	2.67	2.71	2.71	-0.73%	768,405
Aug 17, 2026	2.70	2.79	2.70	2.73	2.73	3.41%	523,098
Aug 14, 2026	2.58	2.68	2.58	2.64	2.64	2.72%	328,382
Aug 13, 2026	2.60	2.73	2.53	2.57	2.57	-1.91%	175,606
Aug 12, 2026	2.72	2.73	2.60	2.62	2.62	-2.24%	250,061
Aug 11, 2026	2.78	2.79	2.65	2.68	2.68	-2.19%	468,198
Aug 10, 2026	2.72	2.77	2.66	2.74	2.74	1.48%	718,210
Aug 7, 2026	2.65	2.80	2.65	2.70	2.70	4.25%	792,093
Aug 6, 2026	2.58	2.68	2.42	2.59	2.59	0.39%	297,276
Aug 5, 2026	2.61	2.71	2.57	2.58	2.58	3.61%	1,510,882
Aug 4, 2026	2.45	2.51	2.43	2.49	2.49	6.87%	684,870
Jul 31, 2026	2.43	2.43	2.27	2.33	2.33	-0.85%	270,767
Jul 30, 2026	2.35	2.44	2.32	2.35	2.35	3.98%	457,738
Jul 29, 2026	2.36	2.36	2.24	2.26	2.26	-0.88%	232,310
Jul 28, 2026	2.37	2.37	2.25	2.28	2.28	-3.39%	190,419
Jul 27, 2026	2.29	2.36	2.28	2.36	2.36	3.51%	145,476
Jul 24, 2026	2.28	2.34	2.25	2.28	2.28	-0.87%	107,784
Jul 23, 2026	2.36	2.37	2.23	2.30	2.30	-3.77%	190,546
Jul 22, 2026	2.35	2.47	2.35	2.39	2.39	0.84%	181,125
Jul 21, 2026	2.23	2.42	2.23	2.37	2.37	8.22%	624,338
Jul 20, 2026	2.18	2.23	2.17	2.19	2.19	-0.45%	134,751
Jul 17, 2026	2.20	2.28	2.13	2.20	2.20	-1.35%	485,589
Jul 16, 2026	2.34	2.34	2.19	2.23	2.23	-5.11%	263,745
Jul 15, 2026	2.40	2.43	2.31	2.35	2.35	-2.89%	490,833
Jul 14, 2026	2.43	2.49	2.38	2.42	2.42	2.11%	308,561
Jul 13, 2026	2.28	2.37	2.26	2.37	2.37	0.42%	594,262
Jul 10, 2026	2.28	2.41	2.24	2.36	2.36	2.61%	713,721
Jul 9, 2026	2.29	2.36	2.27	2.30	2.30	5.02%	2,759,756
Jul 8, 2026	2.26	2.27	2.13	2.19	2.19	-4.78%	920,717
Jul 7, 2026	2.44	2.44	2.28	2.30	2.30	-8.00%	440,387
Jul 6, 2026	2.56	2.56	2.44	2.50	2.50	-1.57%	912,855
Jul 3, 2026	2.44	2.54	2.44	2.54	2.54	4.10%	139,167
Jul 2, 2026	2.52	2.52	2.34	2.44	2.44	-	482,840
Jun 30, 2026	2.45	2.55	2.42	2.44	2.44	-0.41%	654,499
Jun 29, 2026	2.57	2.57	2.41	2.45	2.45	-1.21%	786,079
Jun 26, 2026	2.51	2.60	2.48	2.48	2.48	-1.20%	162,039
Jun 25, 2026	2.62	2.62	2.49	2.51	2.51	-1.95%	356,282
Jun 24, 2026	2.56	2.63	2.49	2.56	2.56	-1.92%	446,147
Jun 23, 2026	2.60	2.69	2.57	2.61	2.61	-4.04%	144,762
Jun 22, 2026	2.77	2.77	2.65	2.72	2.72	1.12%	243,463
Jun 19, 2026	2.66	2.69	2.65	2.69	2.69	1.13%	313,986
Jun 18, 2026	2.90	2.95	2.66	2.66	2.66	-6.67%	690,073
Jun 17, 2026	2.97	3.04	2.84	2.85	2.85	-4.36%	438,242
Jun 16, 2026	2.88	3.00	2.86	2.98	2.98	3.47%	416,942
Jun 15, 2026	2.95	3.04	2.88	2.88	2.88	2.49%	225,020