ATEX Resources Inc. (TSX:ATX)
Canada · Delayed Price · Currency is CAD 2.600
-0.390 (-13.04%)
Jun 5, 2026, 4:00 PM EST
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 2.95 | 2.96 | 2.57 | 2.60 | 2.60 | -13.04% | 1,514,666 |
| Jun 4, 2026 | 2.98 | 3.07 | 2.95 | 2.99 | 2.99 | 1.70% | 341,547 |
| Jun 3, 2026 | 3.00 | 3.05 | 2.94 | 2.94 | 2.94 | -3.61% | 1,715,967 |
| Jun 2, 2026 | 2.84 | 3.08 | 2.78 | 3.05 | 3.05 | 7.02% | 2,590,654 |
| Jun 1, 2026 | 2.80 | 2.90 | 2.76 | 2.85 | 2.85 | 0.71% | 1,496,323 |
| May 29, 2026 | 2.92 | 3.02 | 2.76 | 2.83 | 2.83 | -3.08% | 1,340,847 |
| May 28, 2026 | 2.86 | 3.02 | 2.74 | 2.92 | 2.92 | -1.35% | 2,198,070 |
| May 27, 2026 | 3.05 | 3.05 | 2.87 | 2.96 | 2.96 | -0.67% | 754,526 |
| May 26, 2026 | 3.00 | 3.08 | 2.98 | 2.98 | 2.98 | -3.56% | 557,490 |
| May 25, 2026 | 3.04 | 3.15 | 3.03 | 3.09 | 3.09 | 4.04% | 392,804 |
| May 22, 2026 | 3.04 | 3.04 | 2.91 | 2.97 | 2.97 | -1.98% | 333,338 |
| May 21, 2026 | 2.97 | 3.08 | 2.97 | 3.03 | 3.03 | -0.66% | 851,541 |
| May 20, 2026 | 3.06 | 3.09 | 2.93 | 3.05 | 3.05 | 1.67% | 632,143 |
| May 19, 2026 | 3.12 | 3.12 | 2.89 | 3.00 | 3.00 | -4.76% | 464,942 |
| May 15, 2026 | 3.30 | 3.30 | 3.09 | 3.15 | 3.15 | -6.80% | 337,954 |
| May 14, 2026 | 3.40 | 3.47 | 3.31 | 3.38 | 3.38 | -2.03% | 1,251,054 |
| May 13, 2026 | 3.40 | 3.60 | 3.40 | 3.45 | 3.45 | 2.37% | 1,066,701 |
| May 12, 2026 | 3.30 | 3.44 | 3.20 | 3.37 | 3.37 | 4.98% | 988,280 |
| May 11, 2026 | 3.15 | 3.29 | 3.12 | 3.21 | 3.21 | 3.55% | 685,063 |
| May 8, 2026 | 3.09 | 3.19 | 3.08 | 3.10 | 3.10 | 2.65% | 437,050 |
| May 7, 2026 | 3.11 | 3.25 | 3.02 | 3.02 | 3.02 | -0.33% | 568,650 |
| May 6, 2026 | 3.00 | 3.15 | 3.00 | 3.03 | 3.03 | 4.48% | 470,832 |
| May 5, 2026 | 2.93 | 2.95 | 2.88 | 2.90 | 2.90 | - | 218,410 |
| May 4, 2026 | 2.96 | 3.00 | 2.82 | 2.90 | 2.90 | -4.29% | 570,367 |
| May 1, 2026 | 3.10 | 3.17 | 3.00 | 3.03 | 3.03 | -2.26% | 272,059 |
| Apr 30, 2026 | 3.11 | 3.21 | 3.06 | 3.10 | 3.10 | 1.31% | 115,648 |
| Apr 29, 2026 | 3.15 | 3.18 | 3.05 | 3.06 | 3.06 | -4.08% | 530,765 |
| Apr 28, 2026 | 3.13 | 3.32 | 3.11 | 3.19 | 3.19 | -5.06% | 292,295 |
| Apr 27, 2026 | 3.41 | 3.50 | 3.23 | 3.36 | 3.36 | -0.30% | 104,823 |
| Apr 24, 2026 | 3.33 | 3.43 | 3.33 | 3.37 | 3.37 | - | 78,865 |
| Apr 23, 2026 | 3.55 | 3.55 | 3.32 | 3.37 | 3.37 | -3.44% | 288,173 |
| Apr 22, 2026 | 3.49 | 3.50 | 3.40 | 3.49 | 3.49 | 4.18% | 734,449 |
| Apr 21, 2026 | 3.55 | 3.58 | 3.34 | 3.35 | 3.35 | -5.90% | 295,561 |
| Apr 20, 2026 | 3.51 | 3.60 | 3.40 | 3.56 | 3.56 | 0.56% | 462,832 |
| Apr 17, 2026 | 3.48 | 3.61 | 3.33 | 3.54 | 3.54 | 1.72% | 1,300,411 |
| Apr 16, 2026 | 3.45 | 3.52 | 3.40 | 3.48 | 3.48 | -2.25% | 334,125 |
| Apr 15, 2026 | 3.69 | 3.69 | 3.45 | 3.56 | 3.56 | -1.66% | 542,495 |
| Apr 14, 2026 | 3.65 | 3.69 | 3.58 | 3.62 | 3.62 | 1.12% | 363,043 |
| Apr 13, 2026 | 3.50 | 3.62 | 3.46 | 3.58 | 3.58 | 2.58% | 188,817 |
| Apr 10, 2026 | 3.50 | 3.55 | 3.40 | 3.49 | 3.49 | 2.95% | 353,856 |
| Apr 9, 2026 | 3.32 | 3.47 | 3.32 | 3.39 | 3.39 | 0.59% | 344,012 |
| Apr 8, 2026 | 3.36 | 3.48 | 3.33 | 3.37 | 3.37 | 2.43% | 486,409 |
| Apr 7, 2026 | 3.21 | 3.29 | 3.15 | 3.29 | 3.29 | -0.30% | 386,204 |
| Apr 6, 2026 | 3.39 | 3.40 | 3.22 | 3.30 | 3.30 | -0.90% | 577,561 |
| Apr 2, 2026 | 3.25 | 3.34 | 3.17 | 3.33 | 3.33 | 0.60% | 296,960 |
| Apr 1, 2026 | 3.32 | 3.40 | 3.26 | 3.31 | 3.31 | 3.12% | 368,543 |
| Mar 31, 2026 | 3.04 | 3.24 | 3.04 | 3.21 | 3.21 | 7.00% | 760,827 |
| Mar 30, 2026 | 3.07 | 3.07 | 2.96 | 3.00 | 3.00 | 0.67% | 243,854 |
| Mar 27, 2026 | 2.81 | 3.10 | 2.63 | 2.98 | 2.98 | 6.43% | 1,118,176 |
| Mar 26, 2026 | 3.12 | 3.12 | 2.80 | 2.80 | 2.80 | -11.11% | 324,751 |