ATEX Resources Inc. (TSXV:ATX)
Canada · Delayed Price · Currency is CAD 3.810
-0.210 (-5.22%)
Mar 5, 2026, 3:29 PM EST
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.98 | 3.98 | 3.77 | 3.81 | - | -5.22% | 471,021 |
| 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 |
| Jan 15, 2026 | 3.70 | 3.72 | 3.53 | 3.55 | 3.55 | -4.83% | 672,819 |
| Jan 14, 2026 | 3.51 | 3.75 | 3.51 | 3.73 | 3.73 | 4.19% | 803,720 |
| Jan 13, 2026 | 3.54 | 3.67 | 3.51 | 3.58 | 3.58 | 1.99% | 1,045,736 |
| Jan 12, 2026 | 3.50 | 3.65 | 3.47 | 3.51 | 3.51 | 0.29% | 309,303 |
| 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 |