ATEX Resources Inc. (TSXV:ATX)
2.130
+0.080 (3.90%)
Jul 24, 2025, 4:00 PM EDT
ATEX Resources Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 23, 2025 | 2.07 | 2.10 | 2.01 | 2.05 | 2.05 | -0.97% | 647,300 |
Jul 22, 2025 | 2.08 | 2.09 | 2.01 | 2.07 | 2.07 | - | 2,951,800 |
Jul 21, 2025 | 2.13 | 2.14 | 2.07 | 2.07 | 2.07 | -0.48% | 376,901 |
Jul 18, 2025 | 2.13 | 2.15 | 2.08 | 2.08 | 2.08 | -2.35% | 259,800 |
Jul 17, 2025 | 2.11 | 2.15 | 2.04 | 2.13 | 2.13 | - | 129,700 |
Jul 16, 2025 | 2.21 | 2.21 | 2.08 | 2.13 | 2.13 | - | 247,421 |
Jul 15, 2025 | 2.15 | 2.23 | 2.09 | 2.13 | 2.13 | -4.05% | 463,800 |
Jul 14, 2025 | 2.08 | 2.25 | 2.07 | 2.22 | 2.22 | 7.77% | 183,100 |
Jul 11, 2025 | 2.15 | 2.17 | 2.06 | 2.06 | 2.06 | -2.37% | 1,032,541 |
Jul 10, 2025 | 2.19 | 2.20 | 2.11 | 2.11 | 2.11 | -3.65% | 164,613 |
Jul 9, 2025 | 2.17 | 2.19 | 2.10 | 2.19 | 2.19 | 0.46% | 166,700 |
Jul 8, 2025 | 2.20 | 2.22 | 2.10 | 2.18 | 2.18 | -4.80% | 600,600 |
Jul 7, 2025 | 2.36 | 2.40 | 2.24 | 2.29 | 2.29 | -1.72% | 197,121 |
Jul 4, 2025 | 2.37 | 2.38 | 2.29 | 2.33 | 2.33 | 2.19% | 89,000 |
Jul 3, 2025 | 2.34 | 2.38 | 2.23 | 2.28 | 2.28 | -2.56% | 130,730 |
Jul 2, 2025 | 2.28 | 2.35 | 2.20 | 2.34 | 2.34 | 4.00% | 355,200 |
Jun 30, 2025 | 2.20 | 2.28 | 2.18 | 2.25 | 2.25 | - | 286,011 |
Jun 27, 2025 | 2.34 | 2.34 | 2.22 | 2.25 | 2.25 | -4.26% | 180,600 |
Jun 26, 2025 | 2.17 | 2.41 | 2.17 | 2.35 | 2.35 | 6.33% | 496,536 |
Jun 25, 2025 | 2.20 | 2.23 | 2.17 | 2.21 | 2.21 | 2.79% | 107,600 |
Jun 24, 2025 | 2.15 | 2.19 | 2.07 | 2.15 | 2.15 | 1.90% | 473,100 |
Jun 23, 2025 | 2.10 | 2.15 | 2.07 | 2.11 | 2.11 | 4.46% | 144,600 |
Jun 20, 2025 | 2.11 | 2.11 | 2.01 | 2.02 | 2.02 | -3.81% | 356,717 |
Jun 19, 2025 | 2.18 | 2.18 | 2.09 | 2.10 | 2.10 | -3.23% | 19,100 |
Jun 18, 2025 | 2.17 | 2.20 | 2.13 | 2.17 | 2.17 | - | 155,000 |
Jun 17, 2025 | 2.27 | 2.27 | 2.15 | 2.17 | 2.17 | -1.36% | 107,032 |
Jun 16, 2025 | 2.21 | 2.27 | 2.17 | 2.20 | 2.20 | 1.38% | 220,814 |
Jun 13, 2025 | 2.24 | 2.24 | 2.15 | 2.17 | 2.17 | -2.69% | 405,200 |
Jun 12, 2025 | 2.23 | 2.23 | 2.18 | 2.23 | 2.23 | 0.45% | 174,800 |
Jun 11, 2025 | 2.24 | 2.24 | 2.18 | 2.22 | 2.22 | -0.89% | 112,137 |
Jun 10, 2025 | 2.34 | 2.34 | 2.24 | 2.24 | 2.24 | -2.61% | 209,105 |
Jun 9, 2025 | 2.37 | 2.46 | 2.30 | 2.30 | 2.30 | -0.43% | 382,645 |
Jun 6, 2025 | 2.48 | 2.48 | 2.31 | 2.31 | 2.31 | -5.71% | 176,500 |
Jun 5, 2025 | 2.49 | 2.50 | 2.37 | 2.45 | 2.45 | 4.26% | 244,205 |
Jun 4, 2025 | 2.35 | 2.65 | 2.31 | 2.35 | 2.35 | 0.43% | 1,102,644 |
Jun 3, 2025 | 2.36 | 2.37 | 2.31 | 2.34 | 2.34 | -1.27% | 145,600 |
Jun 2, 2025 | 2.30 | 2.45 | 2.30 | 2.37 | 2.37 | 3.04% | 304,706 |
May 30, 2025 | 2.22 | 2.31 | 2.22 | 2.30 | 2.30 | 5.02% | 59,605 |
May 29, 2025 | 2.27 | 2.37 | 2.17 | 2.19 | 2.19 | -0.90% | 358,533 |
May 28, 2025 | 2.25 | 2.30 | 2.21 | 2.21 | 2.21 | -2.21% | 335,534 |
May 27, 2025 | 2.23 | 2.30 | 2.21 | 2.26 | 2.26 | 1.35% | 137,600 |
May 26, 2025 | 2.19 | 2.26 | 2.14 | 2.23 | 2.23 | 3.24% | 959,192 |
May 23, 2025 | 2.07 | 2.18 | 2.07 | 2.16 | 2.16 | 4.35% | 620,202 |
May 22, 2025 | 1.99 | 2.07 | 1.98 | 2.07 | 2.07 | 6.70% | 1,350,505 |
May 21, 2025 | 2.08 | 2.08 | 1.94 | 1.94 | 1.94 | -4.90% | 188,300 |
May 20, 2025 | 2.05 | 2.10 | 2.01 | 2.04 | 2.04 | -0.49% | 269,000 |
May 16, 2025 | 2.10 | 2.11 | 2.03 | 2.05 | 2.05 | -1.91% | 79,200 |
May 15, 2025 | 2.02 | 2.12 | 2.02 | 2.09 | 2.09 | 2.96% | 64,200 |
May 14, 2025 | 2.08 | 2.09 | 1.99 | 2.03 | 2.03 | -1.93% | 47,200 |
May 13, 2025 | 2.03 | 2.10 | 1.98 | 2.07 | 2.07 | 2.48% | 147,111 |