ATEX Resources Inc. (TSXV:ATX)
Canada flag Canada · Delayed Price · Currency is CAD
2.650
-0.060 (-2.21%)
Oct 24, 2025, 3:59 PM EDT

ATEX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252.682.702.652.662.66-1.85%117,950
Oct 23, 20252.702.722.492.712.715.04%1,103,832
Oct 22, 20252.582.642.542.582.581.57%346,126
Oct 21, 20252.622.622.502.542.54-1.93%1,085,041
Oct 20, 20252.582.652.582.592.591.57%395,310
Oct 17, 20252.692.752.542.552.55-5.56%479,000
Oct 16, 20252.902.902.702.702.70-5.92%460,422
Oct 15, 20252.922.952.862.872.87-1.03%291,842
Oct 14, 20252.712.962.682.902.907.01%610,300
Oct 10, 20252.762.872.712.712.71-2.87%515,100
Oct 9, 20252.923.022.782.792.79-2.45%488,411
Oct 8, 20253.083.102.862.862.86-3.70%1,237,641
Oct 7, 20252.803.062.752.972.978.00%1,576,635
Oct 6, 20252.792.812.712.752.751.85%538,900
Oct 3, 20252.802.812.652.702.70-2.88%605,300
Oct 2, 20252.682.812.602.782.783.35%761,000
Oct 1, 20252.602.712.532.692.695.91%664,712
Sep 30, 20252.612.672.502.542.54-703,316
Sep 29, 20252.502.612.502.542.543.25%1,093,944
Sep 26, 20252.552.562.452.462.46-1,329,500
Sep 25, 20252.502.522.462.462.46-0.40%423,905
Sep 24, 20252.522.592.462.472.470.82%318,019
Sep 23, 20252.612.612.432.452.45-1.61%682,717
Sep 22, 20252.402.512.402.492.493.75%101,536
Sep 19, 20252.392.462.382.402.400.42%135,800
Sep 18, 20252.422.482.372.392.39-0.83%131,844
Sep 17, 20252.492.492.412.412.41-2.03%136,300
Sep 16, 20252.582.582.362.462.462.50%465,000
Sep 15, 20252.502.502.362.402.40-4.00%200,422
Sep 12, 20252.482.522.362.502.502.04%338,000
Sep 11, 20252.322.452.322.452.455.60%441,500
Sep 10, 20252.302.322.272.322.320.87%258,400
Sep 9, 20252.322.342.302.302.30-117,900
Sep 8, 20252.342.342.292.302.30-0.86%86,800
Sep 5, 20252.382.382.302.322.320.87%123,800
Sep 4, 20252.392.392.292.302.30-2.95%154,935
Sep 3, 20252.292.382.292.372.373.49%89,800
Sep 2, 20252.272.322.252.292.290.44%339,200
Aug 29, 20252.212.332.212.282.283.64%194,100
Aug 28, 20252.252.292.182.202.20-1.35%145,800
Aug 27, 20252.222.242.192.232.230.90%70,304
Aug 26, 20252.232.312.192.212.21-2.21%160,400
Aug 25, 20252.302.332.242.262.260.44%113,414
Aug 22, 20252.152.262.142.252.254.65%1,387,000
Aug 21, 20252.162.172.142.152.15-0.92%47,248
Aug 20, 20252.162.212.142.172.17-347,116
Aug 19, 20252.202.202.152.172.17-0.91%84,800
Aug 18, 20252.142.202.142.192.191.86%51,634
Aug 15, 20252.172.222.152.152.15-1.38%83,916
Aug 14, 20252.222.222.152.182.18-1.36%92,900