ATEX Resources Inc. (TSXV:ATX)
Canada · Delayed Price · Currency is CAD 2.980
+0.180 (6.43%)
At close: Mar 27, 2026
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2026 | 3.10 | 3.15 | 3.06 | 3.15 | 3.15 | 6.06% | 283,968 |
| Mar 24, 2026 | 3.09 | 3.10 | 2.97 | 2.97 | 2.97 | -2.30% | 886,695 |
| 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% | 1,186,362 |
| Mar 18, 2026 | 3.16 | 3.25 | 3.02 | 3.04 | 3.04 | -7.60% | 1,011,063 |
| Mar 17, 2026 | 3.32 | 3.45 | 3.27 | 3.29 | 3.29 | -1.20% | 375,860 |
| Mar 16, 2026 | 3.36 | 3.45 | 3.25 | 3.33 | 3.33 | -0.60% | 1,432,286 |
| 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% | 324,976 |
| Mar 10, 2026 | 3.76 | 3.84 | 3.70 | 3.72 | 3.72 | 0.81% | 728,684 |
| Mar 9, 2026 | 3.50 | 3.80 | 3.47 | 3.69 | 3.69 | -0.81% | 1,105,981 |
| Mar 6, 2026 | 3.77 | 3.81 | 3.63 | 3.72 | 3.72 | -2.11% | 669,187 |
| Mar 5, 2026 | 3.98 | 3.98 | 3.76 | 3.80 | 3.80 | -5.47% | 721,545 |
| Mar 4, 2026 | 3.88 | 4.09 | 3.88 | 4.02 | 4.02 | 0.50% | 242,230 |
| Mar 3, 2026 | 4.03 | 4.05 | 3.86 | 4.00 | 4.00 | -6.10% | 674,071 |
| Mar 2, 2026 | 4.36 | 4.40 | 4.23 | 4.26 | 4.26 | -1.39% | 328,277 |
| Feb 27, 2026 | 4.37 | 4.37 | 4.22 | 4.32 | 4.32 | 0.93% | 1,476,147 |
| Feb 26, 2026 | 4.31 | 4.37 | 4.25 | 4.28 | 4.28 | -2.28% | 276,187 |
| Feb 25, 2026 | 4.26 | 4.40 | 4.20 | 4.38 | 4.38 | 2.34% | 715,508 |
| Feb 24, 2026 | 4.19 | 4.33 | 4.13 | 4.28 | 4.28 | 2.88% | 396,988 |
| Feb 23, 2026 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -0.95% | 300,400 |
| Feb 20, 2026 | 4.19 | 4.23 | 4.10 | 4.20 | 4.20 | 1.69% | 520,804 |
| Feb 19, 2026 | 4.04 | 4.17 | 4.00 | 4.13 | 4.13 | 0.98% | 969,806 |
| Feb 18, 2026 | 3.86 | 4.15 | 3.86 | 4.09 | 4.09 | 4.34% | 1,998,606 |
| Feb 17, 2026 | 4.14 | 4.22 | 3.89 | 3.92 | 3.92 | -5.77% | 488,301 |
| Feb 13, 2026 | 4.21 | 4.23 | 4.09 | 4.16 | 4.16 | 1.22% | 289,689 |
| Feb 12, 2026 | 4.45 | 4.45 | 4.09 | 4.11 | 4.11 | -5.52% | 788,141 |
| Feb 11, 2026 | 4.23 | 4.38 | 4.13 | 4.35 | 4.35 | 4.57% | 621,780 |
| Feb 10, 2026 | 4.24 | 4.24 | 4.11 | 4.16 | 4.16 | -0.95% | 112,403 |
| Feb 9, 2026 | 4.15 | 4.20 | 4.03 | 4.20 | 4.20 | 4.74% | 725,117 |
| Feb 6, 2026 | 3.80 | 4.07 | 3.80 | 4.01 | 4.01 | 2.82% | 708,756 |
| Feb 5, 2026 | 3.96 | 4.02 | 3.77 | 3.90 | 3.90 | -2.74% | 618,290 |
| Feb 4, 2026 | 4.19 | 4.28 | 3.96 | 4.01 | 4.01 | -5.20% | 339,204 |
| Feb 3, 2026 | 3.96 | 4.23 | 3.95 | 4.23 | 4.23 | 8.46% | 697,917 |
| Feb 2, 2026 | 3.72 | 3.93 | 3.65 | 3.90 | 3.90 | - | 635,650 |
| Jan 30, 2026 | 4.15 | 4.23 | 3.90 | 3.90 | 3.90 | -10.76% | 623,653 |
| Jan 29, 2026 | 4.37 | 4.48 | 3.75 | 4.37 | 4.37 | 1.63% | 1,816,252 |
| Jan 28, 2026 | 4.40 | 4.40 | 4.17 | 4.30 | 4.30 | -0.23% | 599,989 |
| Jan 27, 2026 | 4.36 | 4.48 | 4.29 | 4.31 | 4.31 | -0.46% | 962,695 |
| Jan 26, 2026 | 4.40 | 4.55 | 4.27 | 4.33 | 4.33 | -0.23% | 1,217,479 |
| Jan 23, 2026 | 3.98 | 4.41 | 3.97 | 4.34 | 4.34 | 11.00% | 4,422,779 |
| Jan 22, 2026 | 3.92 | 3.98 | 3.85 | 3.91 | 3.91 | 1.82% | 1,191,750 |
| Jan 21, 2026 | 3.85 | 3.92 | 3.80 | 3.84 | 3.84 | 0.52% | 694,807 |
| Jan 20, 2026 | 3.75 | 3.90 | 3.71 | 3.82 | 3.82 | 2.96% | 269,764 |
| Jan 19, 2026 | 3.70 | 3.71 | 3.50 | 3.71 | 3.71 | 0.27% | 576,308 |
| Jan 16, 2026 | 3.65 | 3.86 | 3.60 | 3.70 | 3.70 | 4.23% | 2,425,374 |