ATEX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	3.54	3.54	3.45	3.50	3.50	0.57%	277,476
Jan 8, 2026	3.50	3.50	3.35	3.48	3.48	-0.57%	530,381
Jan 7, 2026	3.46	3.50	3.39	3.50	3.50	1.16%	698,591
Jan 6, 2026	3.54	3.60	3.38	3.46	3.46	-1.14%	792,147
Jan 5, 2026	3.51	3.71	3.49	3.50	3.50	0.29%	622,280
Jan 2, 2026	3.37	3.50	3.37	3.49	3.49	5.44%	262,905
Dec 31, 2025	3.25	3.40	3.25	3.31	3.31	-1.78%	87,169
Dec 30, 2025	3.25	3.42	3.22	3.37	3.37	5.31%	489,159
Dec 29, 2025	3.25	3.25	3.02	3.20	3.20	-0.62%	479,869
Dec 24, 2025	3.24	3.24	3.15	3.22	3.22	0.78%	142,860
Dec 23, 2025	3.12	3.26	3.12	3.20	3.20	1.75%	283,108
Dec 22, 2025	3.29	3.33	3.13	3.14	3.14	-3.68%	604,506
Dec 19, 2025	2.90	3.26	2.90	3.26	3.26	18.12%	1,656,128
Dec 18, 2025	2.80	2.86	2.74	2.76	2.76	-1.25%	2,356,820
Dec 17, 2025	2.89	2.90	2.79	2.80	2.80	-0.53%	190,558
Dec 16, 2025	2.85	2.85	2.80	2.81	2.81	-1.40%	249,335
Dec 15, 2025	2.90	2.96	2.82	2.85	2.85	-	268,820
Dec 12, 2025	2.82	2.90	2.78	2.85	2.85	1.42%	212,982
Dec 11, 2025	2.75	2.82	2.69	2.81	2.81	2.18%	319,047
Dec 10, 2025	2.67	2.75	2.64	2.75	2.75	4.56%	584,993
Dec 9, 2025	2.66	2.68	2.62	2.63	2.63	-1.50%	139,812
Dec 8, 2025	2.69	2.71	2.63	2.67	2.67	-1.11%	1,504,449
Dec 5, 2025	2.73	2.78	2.70	2.70	2.70	-0.74%	145,234
Dec 4, 2025	2.70	2.73	2.64	2.72	2.72	0.37%	963,572
Dec 3, 2025	2.54	2.71	2.54	2.71	2.71	7.97%	2,091,439
Dec 2, 2025	2.52	2.54	2.46	2.51	2.51	0.40%	309,614
Dec 1, 2025	2.43	2.59	2.43	2.50	2.50	4.60%	289,913
Nov 28, 2025	2.56	2.58	2.39	2.39	2.39	-4.78%	222,108
Nov 27, 2025	2.45	2.51	2.43	2.51	2.51	1.21%	125,689
Nov 26, 2025	2.47	2.52	2.44	2.48	2.48	0.40%	233,126
Nov 25, 2025	2.40	2.47	2.33	2.47	2.47	4.22%	839,248
Nov 24, 2025	2.26	2.39	2.25	2.37	2.37	4.87%	814,468
Nov 21, 2025	2.21	2.32	2.21	2.26	2.26	0.44%	114,957
Nov 20, 2025	2.37	2.42	2.25	2.25	2.25	-5.86%	157,458
Nov 19, 2025	2.38	2.48	2.37	2.39	2.39	1.27%	158,919
Nov 18, 2025	2.37	2.38	2.30	2.36	2.36	0.43%	166,118
Nov 17, 2025	2.41	2.45	2.29	2.35	2.35	-2.49%	186,222
Nov 14, 2025	2.41	2.44	2.34	2.41	2.41	-	1,205,076
Nov 13, 2025	2.58	2.58	2.40	2.41	2.41	-6.23%	512,670
Nov 12, 2025	2.51	2.59	2.49	2.57	2.57	3.21%	258,591
Nov 11, 2025	2.42	2.53	2.42	2.49	2.49	0.81%	130,538
Nov 10, 2025	2.54	2.56	2.47	2.47	2.47	0.41%	237,117
Nov 7, 2025	2.42	2.48	2.39	2.46	2.46	1.23%	161,891
Nov 6, 2025	2.40	2.43	2.35	2.43	2.43	0.83%	113,042
Nov 5, 2025	2.36	2.47	2.35	2.41	2.41	1.05%	851,173
Nov 4, 2025	2.46	2.46	2.36	2.39	2.39	-3.05%	174,452
Nov 3, 2025	2.60	2.62	2.46	2.46	2.46	-5.02%	457,924
Oct 31, 2025	2.62	2.65	2.55	2.59	2.59	-1.15%	494,045
Oct 30, 2025	2.59	2.65	2.59	2.62	2.62	-1.13%	138,022
Oct 29, 2025	2.67	2.76	2.65	2.65	2.65	0.76%	205,829