ATEX Resources Inc. (TSX:ATX)
Canada · Delayed Price · Currency is CAD 3.150
-0.230 (-6.80%)
May 15, 2026, 4:00 PM EST
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,251,100 |
| 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% | 988,300 |
| May 11, 2026 | 3.15 | 3.29 | 3.12 | 3.21 | 3.21 | 3.55% | 685,100 |
| May 8, 2026 | 3.09 | 3.19 | 3.08 | 3.10 | 3.10 | 2.65% | 437,100 |
| May 7, 2026 | 3.11 | 3.25 | 3.02 | 3.02 | 3.02 | -0.33% | 568,700 |
| 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% | 570,400 |
| May 1, 2026 | 3.10 | 3.17 | 3.00 | 3.03 | 3.03 | -2.26% | 272,100 |
| 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% | 530,800 |
| Apr 28, 2026 | 3.13 | 3.32 | 3.11 | 3.19 | 3.19 | -5.06% | 292,300 |
| 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 | - | 78,900 |
| Apr 23, 2026 | 3.55 | 3.55 | 3.32 | 3.37 | 3.37 | -3.44% | 288,200 |
| 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% | 295,761 |
| 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% | 542,500 |
| 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% | 353,900 |
| 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% | 577,600 |
| Apr 2, 2026 | 3.25 | 3.34 | 3.17 | 3.33 | 3.33 | 0.60% | 297,000 |
| 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% | 243,900 |
| Mar 27, 2026 | 2.81 | 3.10 | 2.63 | 2.98 | 2.98 | 6.43% | 1,118,200 |
| Mar 26, 2026 | 3.12 | 3.12 | 2.80 | 2.80 | 2.80 | -11.11% | 324,800 |
| Mar 25, 2026 | 3.10 | 3.15 | 3.06 | 3.15 | 3.15 | 6.06% | 284,000 |
| Mar 24, 2026 | 3.09 | 3.10 | 2.97 | 2.97 | 2.97 | -2.30% | 886,700 |
| Mar 23, 2026 | 2.80 | 3.05 | 2.80 | 3.04 | 3.04 | 8.19% | 690,826 |
| Mar 20, 2026 | 2.98 | 3.00 | 2.75 | 2.81 | 2.81 | -3.77% | 1,045,628 |
| Mar 19, 2026 | 2.75 | 2.97 | 2.57 | 2.92 | 2.92 | -3.95% | 1,186,400 |
| Mar 18, 2026 | 3.16 | 3.25 | 3.02 | 3.04 | 3.04 | -7.60% | 1,011,100 |
| Mar 17, 2026 | 3.32 | 3.45 | 3.27 | 3.29 | 3.29 | -1.20% | 375,900 |
| Mar 16, 2026 | 3.36 | 3.45 | 3.25 | 3.33 | 3.33 | -0.60% | 1,432,300 |
| Mar 13, 2026 | 3.55 | 3.58 | 3.26 | 3.35 | 3.35 | -4.29% | 1,555,237 |
| Mar 12, 2026 | 3.61 | 3.62 | 3.44 | 3.50 | 3.50 | -4.11% | 803,104 |
| Mar 11, 2026 | 3.62 | 3.70 | 3.58 | 3.65 | 3.65 | -1.88% | 325,000 |
| Mar 10, 2026 | 3.76 | 3.84 | 3.70 | 3.72 | 3.72 | 0.81% | 728,700 |
| Mar 9, 2026 | 3.50 | 3.80 | 3.47 | 3.69 | 3.69 | -0.81% | 1,106,000 |
| Mar 6, 2026 | 3.77 | 3.81 | 3.63 | 3.72 | 3.72 | -2.11% | 669,200 |