ATEX Resources Inc. (TSXV:ATX)
Canada
· Delayed Price · Currency is CAD 2.130
0.00 (0.00%)
Feb 21, 2025, 3:59 PM EST
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.13 | 2.17 | 2.10 | 2.13 | 2.13 | - | 365,052 |
| Feb 20, 2025 | 2.15 | 2.23 | 2.13 | 2.13 | 2.13 | -0.93% | 208,800 |
| Feb 19, 2025 | 2.23 | 2.23 | 2.13 | 2.15 | 2.15 | -2.27% | 211,900 |
| Feb 18, 2025 | 2.18 | 2.26 | 2.18 | 2.20 | 2.20 | 1.85% | 257,713 |
| Feb 14, 2025 | 2.29 | 2.30 | 2.15 | 2.16 | 2.16 | -3.57% | 472,026 |
| Feb 13, 2025 | 2.11 | 2.29 | 2.11 | 2.24 | 2.24 | 4.19% | 1,784,439 |
| Feb 12, 2025 | 2.15 | 2.18 | 2.11 | 2.15 | 2.15 | 0.94% | 235,000 |
| Feb 11, 2025 | 2.20 | 2.30 | 2.12 | 2.13 | 2.13 | -2.74% | 352,634 |
| Feb 10, 2025 | 2.25 | 2.30 | 2.16 | 2.19 | 2.19 | -1.35% | 922,420 |
| Feb 7, 2025 | 2.12 | 2.25 | 2.11 | 2.22 | 2.22 | 7.77% | 854,317 |
| Feb 6, 2025 | 2.17 | 2.21 | 2.04 | 2.06 | 2.06 | -3.74% | 561,546 |
| Feb 5, 2025 | 2.00 | 2.17 | 1.97 | 2.14 | 2.14 | 7.00% | 1,191,200 |
| Feb 4, 2025 | 1.94 | 2.00 | 1.92 | 2.00 | 2.00 | 4.17% | 174,105 |
| Feb 3, 2025 | 1.92 | 2.00 | 1.90 | 1.92 | 1.92 | -4.00% | 307,800 |
| Jan 31, 2025 | 2.04 | 2.04 | 1.95 | 2.00 | 2.00 | -0.99% | 274,900 |
| Jan 30, 2025 | 2.05 | 2.12 | 1.98 | 2.02 | 2.02 | 1.00% | 1,234,000 |
| Jan 29, 2025 | 1.85 | 2.09 | 1.85 | 2.00 | 2.00 | 8.11% | 6,570,100 |
| Jan 28, 2025 | 1.83 | 1.86 | 1.76 | 1.85 | 1.85 | 0.54% | 824,648 |
| Jan 27, 2025 | 1.90 | 1.92 | 1.83 | 1.84 | 1.84 | -3.16% | 183,500 |
| Jan 24, 2025 | 1.89 | 1.97 | 1.83 | 1.90 | 1.90 | 2.15% | 911,500 |
| Jan 23, 2025 | 1.77 | 1.90 | 1.74 | 1.86 | 1.86 | 12.73% | 2,237,300 |
| Jan 22, 2025 | 1.58 | 1.73 | 1.58 | 1.65 | 1.65 | 1.85% | 2,185,100 |
| Jan 21, 2025 | 1.62 | 1.64 | 1.57 | 1.62 | 1.62 | -1.22% | 244,446 |
| Jan 20, 2025 | 1.64 | 1.69 | 1.62 | 1.64 | 1.64 | - | 235,445 |
| Jan 17, 2025 | 1.57 | 1.64 | 1.56 | 1.64 | 1.64 | 4.46% | 554,400 |
| Jan 16, 2025 | 1.55 | 1.59 | 1.51 | 1.57 | 1.57 | 3.29% | 1,276,200 |
| Jan 15, 2025 | 1.57 | 1.60 | 1.50 | 1.52 | 1.52 | -3.80% | 165,933 |
| Jan 14, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 871,300 |
| Jan 13, 2025 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | - | 30,100 |
| Jan 10, 2025 | 1.59 | 1.59 | 1.52 | 1.56 | 1.56 | -2.50% | 58,027 |
| Jan 9, 2025 | 1.59 | 1.63 | 1.58 | 1.60 | 1.60 | 0.63% | 102,400 |
| Jan 8, 2025 | 1.52 | 1.59 | 1.51 | 1.59 | 1.59 | 3.92% | 306,200 |
| Jan 7, 2025 | 1.49 | 1.56 | 1.47 | 1.53 | 1.53 | 2.00% | 182,000 |
| Jan 6, 2025 | 1.49 | 1.52 | 1.46 | 1.50 | 1.50 | 0.67% | 215,600 |
| Jan 3, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | 33,420 |
| Jan 2, 2025 | 1.43 | 1.55 | 1.43 | 1.52 | 1.52 | 6.29% | 83,906 |
| Dec 31, 2024 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -0.69% | 118,018 |
| Dec 30, 2024 | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | -1.37% | 39,821 |
| Dec 27, 2024 | 1.45 | 1.48 | 1.44 | 1.46 | 1.46 | 0.69% | 62,915 |
| Dec 24, 2024 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 79,800 |
| Dec 23, 2024 | 1.49 | 1.49 | 1.43 | 1.47 | 1.47 | 1.38% | 78,500 |
| Dec 20, 2024 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | - | 535,600 |
| Dec 19, 2024 | 1.44 | 1.49 | 1.43 | 1.45 | 1.45 | 0.69% | 124,522 |
| Dec 18, 2024 | 1.51 | 1.52 | 1.43 | 1.44 | 1.44 | -4.00% | 97,700 |
| Dec 17, 2024 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -3.23% | 182,900 |
| Dec 16, 2024 | 1.59 | 1.59 | 1.51 | 1.55 | 1.55 | -2.52% | 228,700 |
| Dec 13, 2024 | 1.60 | 1.60 | 1.54 | 1.59 | 1.59 | -1.24% | 139,115 |
| Dec 12, 2024 | 1.57 | 1.62 | 1.53 | 1.61 | 1.61 | 1.26% | 666,040 |
| Dec 11, 2024 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | 4.61% | 162,811 |
| Dec 10, 2024 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -1.94% | 48,700 |
| Dec 9, 2024 | 1.50 | 1.59 | 1.50 | 1.55 | 1.55 | 2.65% | 206,700 |
| Dec 6, 2024 | 1.49 | 1.51 | 1.47 | 1.51 | 1.51 | 0.67% | 88,000 |
| Dec 5, 2024 | 1.45 | 1.52 | 1.45 | 1.50 | 1.50 | 2.04% | 64,414 |
| Dec 4, 2024 | 1.52 | 1.52 | 1.45 | 1.47 | 1.47 | -3.29% | 105,600 |
| Dec 3, 2024 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 120,726 |
| Dec 2, 2024 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | 70,635 |
| Nov 29, 2024 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | - | 18,233 |
| Nov 28, 2024 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 17,730 |
| Nov 27, 2024 | 1.55 | 1.58 | 1.53 | 1.56 | 1.56 | 1.96% | 402,500 |
| Nov 26, 2024 | 1.56 | 1.57 | 1.53 | 1.53 | 1.53 | -3.16% | 74,600 |
| Nov 25, 2024 | 1.58 | 1.59 | 1.54 | 1.58 | 1.58 | - | 85,100 |
| Nov 22, 2024 | 1.57 | 1.59 | 1.48 | 1.58 | 1.58 | 1.94% | 154,635 |
| Nov 21, 2024 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | - | 57,700 |
| Nov 20, 2024 | 1.56 | 1.60 | 1.49 | 1.55 | 1.55 | 0.65% | 131,945 |
| Nov 19, 2024 | 1.46 | 1.54 | 1.44 | 1.54 | 1.54 | 4.76% | 271,200 |
| Nov 18, 2024 | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 2.08% | 76,606 |
| Nov 15, 2024 | 1.45 | 1.50 | 1.43 | 1.44 | 1.44 | 0.70% | 260,500 |
| Nov 14, 2024 | 1.45 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 279,000 |
| Nov 13, 2024 | 1.55 | 1.57 | 1.48 | 1.48 | 1.48 | -3.27% | 138,000 |
| Nov 12, 2024 | 1.60 | 1.61 | 1.51 | 1.53 | 1.53 | -4.97% | 115,500 |
| Nov 11, 2024 | 1.65 | 1.65 | 1.57 | 1.61 | 1.61 | -3.01% | 300,600 |
| Nov 8, 2024 | 1.66 | 1.69 | 1.63 | 1.66 | 1.66 | -2.35% | 112,200 |
| Nov 7, 2024 | 1.60 | 1.74 | 1.58 | 1.70 | 1.70 | 8.97% | 940,800 |
| Nov 6, 2024 | 1.64 | 1.64 | 1.54 | 1.56 | 1.56 | -5.45% | 4,634,307 |
| Nov 5, 2024 | 1.69 | 1.71 | 1.63 | 1.65 | 1.65 | -1.79% | 302,544 |
| Nov 4, 2024 | 1.63 | 1.76 | 1.63 | 1.68 | 1.68 | 2.44% | 662,700 |
| Nov 1, 2024 | 1.66 | 1.72 | 1.60 | 1.64 | 1.64 | -0.61% | 269,300 |
| Oct 31, 2024 | 1.70 | 1.70 | 1.62 | 1.65 | 1.65 | -2.37% | 215,640 |
| Oct 30, 2024 | 1.68 | 1.73 | 1.67 | 1.69 | 1.69 | -0.59% | 250,118 |
| Oct 29, 2024 | 1.59 | 1.72 | 1.56 | 1.70 | 1.70 | 8.28% | 1,237,241 |
| Oct 28, 2024 | 1.61 | 1.61 | 1.56 | 1.57 | 1.57 | -2.48% | 272,700 |
| Oct 25, 2024 | 1.60 | 1.66 | 1.56 | 1.61 | 1.61 | 11.03% | 1,024,400 |
| Oct 24, 2024 | 1.44 | 1.46 | 1.41 | 1.45 | 1.45 | 1.40% | 548,600 |
| Oct 23, 2024 | 1.46 | 1.46 | 1.40 | 1.43 | 1.43 | -3.38% | 51,100 |
| Oct 22, 2024 | 1.43 | 1.48 | 1.40 | 1.48 | 1.48 | 3.50% | 112,200 |
| Oct 21, 2024 | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | 0.70% | 167,400 |
| Oct 18, 2024 | 1.41 | 1.44 | 1.41 | 1.42 | 1.42 | 1.43% | 35,100 |
| Oct 17, 2024 | 1.42 | 1.42 | 1.38 | 1.40 | 1.40 | -2.10% | 59,400 |
| Oct 16, 2024 | 1.39 | 1.44 | 1.39 | 1.43 | 1.43 | 3.62% | 196,739 |
| Oct 15, 2024 | 1.45 | 1.46 | 1.38 | 1.38 | 1.38 | -4.83% | 111,300 |
| Oct 11, 2024 | 1.43 | 1.50 | 1.42 | 1.45 | 1.45 | 2.11% | 308,207 |
| Oct 10, 2024 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 1.43% | 156,000 |
| Oct 9, 2024 | 1.36 | 1.43 | 1.36 | 1.40 | 1.40 | - | 98,600 |
| Oct 8, 2024 | 1.42 | 1.43 | 1.34 | 1.40 | 1.40 | -0.71% | 232,500 |
| Oct 7, 2024 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -1.40% | 51,300 |
| Oct 4, 2024 | 1.40 | 1.50 | 1.40 | 1.43 | 1.43 | 0.70% | 382,404 |
| Oct 3, 2024 | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | -1.39% | 86,300 |
| Oct 2, 2024 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 241,639 |
| Oct 1, 2024 | 1.40 | 1.45 | 1.35 | 1.45 | 1.45 | 2.11% | 224,817 |
| Sep 30, 2024 | 1.43 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 108,300 |