ATEX Resources Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 28, 2025	2.57	2.68	2.56	2.63	2.63	0.77%	222,042
Oct 27, 2025	2.73	2.74	2.58	2.61	2.61	-1.51%	605,853
Oct 24, 2025	2.68	2.70	2.62	2.65	2.65	-2.21%	210,463
Oct 23, 2025	2.70	2.72	2.49	2.71	2.71	5.04%	1,103,832
Oct 22, 2025	2.58	2.64	2.54	2.58	2.58	1.57%	346,126
Oct 21, 2025	2.62	2.62	2.50	2.54	2.54	-1.93%	1,085,041
Oct 20, 2025	2.58	2.65	2.58	2.59	2.59	1.57%	395,310
Oct 17, 2025	2.69	2.75	2.54	2.55	2.55	-5.56%	478,982
Oct 16, 2025	2.90	2.90	2.70	2.70	2.70	-5.92%	460,422
Oct 15, 2025	2.92	2.95	2.86	2.87	2.87	-1.03%	291,842
Oct 14, 2025	2.71	2.96	2.68	2.90	2.90	7.01%	610,262
Oct 10, 2025	2.76	2.87	2.71	2.71	2.71	-2.87%	515,056
Oct 9, 2025	2.92	3.02	2.78	2.79	2.79	-2.45%	488,411
Oct 8, 2025	3.08	3.10	2.86	2.86	2.86	-3.70%	1,237,641
Oct 7, 2025	2.80	3.06	2.75	2.97	2.97	8.00%	1,576,635
Oct 6, 2025	2.79	2.81	2.71	2.75	2.75	1.85%	538,854
Oct 3, 2025	2.80	2.81	2.65	2.70	2.70	-2.88%	605,267
Oct 2, 2025	2.68	2.81	2.60	2.78	2.78	3.35%	760,955
Oct 1, 2025	2.60	2.71	2.53	2.69	2.69	5.91%	664,712
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	-	1,329,491
Sep 25, 2025	2.50	2.52	2.46	2.46	2.46	-0.20%	423,905
Sep 24, 2025	2.52	2.59	2.46	2.47	2.47	0.61%	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%	135,784