Skip to main content
logo
ATEX Resources Inc. (TSXV:ATX)
Canada flag Canada · Delayed Price · Currency is CAD
2.130
+0.080 (3.90%)
Jul 24, 2025, 4:00 PM EDT

ATEX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 23, 20252.072.102.012.052.05-0.97%647,300
Jul 22, 20252.082.092.012.072.07-2,951,800
Jul 21, 20252.132.142.072.072.07-0.48%376,901
Jul 18, 20252.132.152.082.082.08-2.35%259,800
Jul 17, 20252.112.152.042.132.13-129,700
Jul 16, 20252.212.212.082.132.13-247,421
Jul 15, 20252.152.232.092.132.13-4.05%463,800
Jul 14, 20252.082.252.072.222.227.77%183,100
Jul 11, 20252.152.172.062.062.06-2.37%1,032,541
Jul 10, 20252.192.202.112.112.11-3.65%164,613
Jul 9, 20252.172.192.102.192.190.46%166,700
Jul 8, 20252.202.222.102.182.18-4.80%600,600
Jul 7, 20252.362.402.242.292.29-1.72%197,121
Jul 4, 20252.372.382.292.332.332.19%89,000
Jul 3, 20252.342.382.232.282.28-2.56%130,730
Jul 2, 20252.282.352.202.342.344.00%355,200
Jun 30, 20252.202.282.182.252.25-286,011
Jun 27, 20252.342.342.222.252.25-4.26%180,600
Jun 26, 20252.172.412.172.352.356.33%496,536
Jun 25, 20252.202.232.172.212.212.79%107,600
Jun 24, 20252.152.192.072.152.151.90%473,100
Jun 23, 20252.102.152.072.112.114.46%144,600
Jun 20, 20252.112.112.012.022.02-3.81%356,717
Jun 19, 20252.182.182.092.102.10-3.23%19,100
Jun 18, 20252.172.202.132.172.17-155,000
Jun 17, 20252.272.272.152.172.17-1.36%107,032
Jun 16, 20252.212.272.172.202.201.38%220,814
Jun 13, 20252.242.242.152.172.17-2.69%405,200
Jun 12, 20252.232.232.182.232.230.45%174,800
Jun 11, 20252.242.242.182.222.22-0.89%112,137
Jun 10, 20252.342.342.242.242.24-2.61%209,105
Jun 9, 20252.372.462.302.302.30-0.43%382,645
Jun 6, 20252.482.482.312.312.31-5.71%176,500
Jun 5, 20252.492.502.372.452.454.26%244,205
Jun 4, 20252.352.652.312.352.350.43%1,102,644
Jun 3, 20252.362.372.312.342.34-1.27%145,600
Jun 2, 20252.302.452.302.372.373.04%304,706
May 30, 20252.222.312.222.302.305.02%59,605
May 29, 20252.272.372.172.192.19-0.90%358,533
May 28, 20252.252.302.212.212.21-2.21%335,534
May 27, 20252.232.302.212.262.261.35%137,600
May 26, 20252.192.262.142.232.233.24%959,192
May 23, 20252.072.182.072.162.164.35%620,202
May 22, 20251.992.071.982.072.076.70%1,350,505
May 21, 20252.082.081.941.941.94-4.90%188,300
May 20, 20252.052.102.012.042.04-0.49%269,000
May 16, 20252.102.112.032.052.05-1.91%79,200
May 15, 20252.022.122.022.092.092.96%64,200
May 14, 20252.082.091.992.032.03-1.93%47,200
May 13, 20252.032.101.982.072.072.48%147,111