ATEX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	2.60	2.62	2.57	2.57	2.57	0.98%	197,954
Sep 30, 2025	2.61	2.67	2.50	2.54	2.54	-	703,316
Sep 29, 2025	2.50	2.61	2.50	2.54	2.54	3.25%	1,093,944
Sep 26, 2025	2.55	2.56	2.45	2.46	2.46	-	1,329,500
Sep 25, 2025	2.50	2.52	2.46	2.46	2.46	-0.40%	423,905
Sep 24, 2025	2.52	2.59	2.46	2.47	2.47	0.82%	318,019
Sep 23, 2025	2.61	2.61	2.43	2.45	2.45	-1.61%	682,717
Sep 22, 2025	2.40	2.51	2.40	2.49	2.49	3.75%	101,536
Sep 19, 2025	2.39	2.46	2.38	2.40	2.40	0.42%	135,800
Sep 18, 2025	2.42	2.48	2.37	2.39	2.39	-0.83%	131,844
Sep 17, 2025	2.49	2.49	2.41	2.41	2.41	-2.03%	136,300
Sep 16, 2025	2.58	2.58	2.36	2.46	2.46	2.50%	465,000
Sep 15, 2025	2.50	2.50	2.36	2.40	2.40	-4.00%	200,422
Sep 12, 2025	2.48	2.52	2.36	2.50	2.50	2.04%	338,000
Sep 11, 2025	2.32	2.45	2.32	2.45	2.45	5.60%	441,500
Sep 10, 2025	2.30	2.32	2.27	2.32	2.32	0.87%	258,400
Sep 9, 2025	2.32	2.34	2.30	2.30	2.30	-	117,900
Sep 8, 2025	2.34	2.34	2.29	2.30	2.30	-0.86%	86,800
Sep 5, 2025	2.38	2.38	2.30	2.32	2.32	0.87%	123,800
Sep 4, 2025	2.39	2.39	2.29	2.30	2.30	-2.95%	154,935
Sep 3, 2025	2.29	2.38	2.29	2.37	2.37	3.49%	89,800
Sep 2, 2025	2.27	2.32	2.25	2.29	2.29	0.44%	339,200
Aug 29, 2025	2.21	2.33	2.21	2.28	2.28	3.64%	194,100
Aug 28, 2025	2.25	2.29	2.18	2.20	2.20	-1.35%	145,800
Aug 27, 2025	2.22	2.24	2.19	2.23	2.23	0.90%	70,304
Aug 26, 2025	2.23	2.31	2.19	2.21	2.21	-2.21%	160,400
Aug 25, 2025	2.30	2.33	2.24	2.26	2.26	0.44%	113,414
Aug 22, 2025	2.15	2.26	2.14	2.25	2.25	4.65%	1,387,000
Aug 21, 2025	2.16	2.17	2.14	2.15	2.15	-0.92%	47,248
Aug 20, 2025	2.16	2.21	2.14	2.17	2.17	-	347,116
Aug 19, 2025	2.20	2.20	2.15	2.17	2.17	-0.91%	84,800
Aug 18, 2025	2.14	2.20	2.14	2.19	2.19	1.86%	51,634
Aug 15, 2025	2.17	2.22	2.15	2.15	2.15	-1.38%	83,916
Aug 14, 2025	2.22	2.22	2.15	2.18	2.18	-1.36%	92,900
Aug 13, 2025	2.19	2.25	2.17	2.21	2.21	-0.45%	226,517
Aug 12, 2025	2.18	2.24	2.16	2.22	2.22	0.91%	89,000
Aug 11, 2025	2.15	2.21	2.14	2.20	2.20	2.80%	186,200
Aug 8, 2025	2.09	2.15	2.09	2.14	2.14	5.42%	179,820
Aug 7, 2025	2.05	2.08	2.03	2.03	2.03	-2.87%	47,700
Aug 6, 2025	2.06	2.09	2.03	2.09	2.09	0.97%	115,400
Aug 5, 2025	1.99	2.12	1.99	2.07	2.07	2.48%	179,400
Aug 1, 2025	2.01	2.06	1.98	2.02	2.02	2.54%	70,400
Jul 31, 2025	1.99	2.04	1.96	1.97	1.97	-0.51%	263,700
Jul 30, 2025	2.05	2.18	1.98	1.98	1.98	-3.88%	266,400
Jul 29, 2025	2.02	2.06	2.01	2.06	2.06	1.48%	47,300
Jul 28, 2025	2.06	2.06	2.01	2.03	2.03	0.50%	173,700
Jul 25, 2025	2.23	2.23	2.02	2.02	2.02	-5.16%	281,700
Jul 24, 2025	2.05	2.13	2.03	2.13	2.13	3.90%	318,935
Jul 23, 2025	2.07	2.10	2.01	2.05	2.05	-0.97%	647,300
Jul 22, 2025	2.08	2.09	2.01	2.07	2.07	-	2,951,800