ATEX Resources Inc. (TSXV: ATX)
Canada
· Delayed Price · Currency is CAD 1.450
0.00 (0.00%)
Dec 20, 2024, 3:59 PM EST
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.46 | 1.49 | 1.44 | 1.45 | 1.45 | - | 535,570 |
| 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 |
| Sep 27, 2024 | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | -0.68% | 744,600 |
| Sep 26, 2024 | 1.43 | 1.47 | 1.43 | 1.47 | 1.47 | 2.80% | 620,334 |
| Sep 25, 2024 | 1.44 | 1.44 | 1.40 | 1.43 | 1.43 | 1.42% | 55,213 |
| Sep 24, 2024 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | 0.71% | 587,600 |
| Sep 23, 2024 | 1.44 | 1.45 | 1.38 | 1.40 | 1.40 | -2.10% | 161,000 |
| Sep 20, 2024 | 1.45 | 1.47 | 1.41 | 1.43 | 1.43 | -3.38% | 36,700 |
| Sep 19, 2024 | 1.43 | 1.49 | 1.41 | 1.48 | 1.48 | 5.71% | 172,400 |
| Sep 18, 2024 | 1.42 | 1.46 | 1.40 | 1.40 | 1.40 | -0.71% | 318,810 |
| Sep 17, 2024 | 1.37 | 1.42 | 1.32 | 1.41 | 1.41 | 1.44% | 592,318 |
| Sep 16, 2024 | 1.33 | 1.39 | 1.33 | 1.39 | 1.39 | 4.51% | 136,600 |
| Sep 13, 2024 | 1.38 | 1.39 | 1.32 | 1.33 | 1.33 | -2.21% | 82,502 |
| Sep 12, 2024 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 574,900 |
| Sep 11, 2024 | 1.24 | 1.37 | 1.24 | 1.36 | 1.36 | 9.68% | 553,928 |
| Sep 10, 2024 | 1.20 | 1.24 | 1.19 | 1.24 | 1.24 | 2.48% | 44,500 |
| Sep 9, 2024 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -2.42% | 415,300 |
| Sep 6, 2024 | 1.22 | 1.25 | 1.18 | 1.24 | 1.24 | 3.33% | 115,600 |
| Sep 5, 2024 | 1.20 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 85,317 |
| Sep 4, 2024 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 160,815 |
| Sep 3, 2024 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -4.88% | 68,800 |
| Aug 30, 2024 | 1.25 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 55,106 |
| Aug 29, 2024 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 15,616 |
| Aug 28, 2024 | 1.29 | 1.30 | 1.23 | 1.25 | 1.25 | -0.79% | 74,100 |
| Aug 27, 2024 | 1.30 | 1.31 | 1.26 | 1.26 | 1.26 | -3.08% | 91,021 |
| Aug 26, 2024 | 1.32 | 1.35 | 1.29 | 1.30 | 1.30 | -2.26% | 103,509 |
| Aug 23, 2024 | 1.30 | 1.36 | 1.30 | 1.33 | 1.33 | 2.31% | 24,100 |
| Aug 22, 2024 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 35,707 |
| Aug 21, 2024 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 51,510 |
| Aug 20, 2024 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -1.47% | 62,100 |
| Aug 19, 2024 | 1.34 | 1.41 | 1.34 | 1.36 | 1.36 | 0.74% | 192,832 |
| Aug 16, 2024 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -0.74% | 105,200 |
| Aug 15, 2024 | 1.34 | 1.41 | 1.31 | 1.36 | 1.36 | 1.49% | 2,044,813 |
| Aug 14, 2024 | 1.33 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 188,900 |
| Aug 13, 2024 | 1.26 | 1.36 | 1.26 | 1.31 | 1.31 | 3.15% | 165,932 |
| Aug 12, 2024 | 1.32 | 1.33 | 1.23 | 1.27 | 1.27 | - | 76,200 |
| Aug 9, 2024 | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | 4.10% | 82,100 |
| Aug 8, 2024 | 1.20 | 1.25 | 1.20 | 1.22 | 1.22 | 0.83% | 76,711 |
| Aug 7, 2024 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | 0.83% | 1,349,603 |
| Aug 6, 2024 | 1.15 | 1.22 | 1.13 | 1.20 | 1.20 | 1.69% | 151,300 |
| Aug 2, 2024 | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -4.07% | 113,049 |
| Aug 1, 2024 | 1.26 | 1.27 | 1.21 | 1.23 | 1.23 | -2.38% | 49,800 |
| Jul 31, 2024 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | 2.44% | 102,300 |