Skip to main content
/
ATEX Resources Inc. (TSXV:ATX)
Canada flag Canada · Delayed Price · Currency is CAD
2.350
+0.010 (0.43%)
Jun 4, 2025, 3:59 PM EDT

ATEX Resources Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxAug 8, 1996→Jun 4, 2025Max ▾199820002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​20250250.00500.00750.002.350

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 12, 20251.982.061.942.022.023.06%1,761,800
May 9, 20251.931.981.901.961.964.26%170,300
May 8, 20251.881.891.841.881.88-0.53%189,426
May 7, 20251.901.961.891.891.89-3.57%102,700
May 6, 20251.901.961.891.961.961.55%158,700
May 5, 20251.981.981.921.931.93-1.03%32,746
May 2, 20251.971.981.931.951.95-173,100
May 1, 20251.941.951.871.951.95-357,700
Apr 30, 20252.042.041.941.951.95-6.70%201,900
Apr 29, 20252.112.122.022.092.091.95%59,245
Apr 28, 20252.132.132.002.052.05-0.97%83,300
Apr 25, 20252.112.122.062.072.07-1.43%118,845
Apr 24, 20252.142.162.102.102.10-0.47%212,500
Apr 23, 20252.022.152.022.112.111.44%393,240
Apr 22, 20252.162.202.012.082.08-459,000
Apr 21, 20252.142.172.032.082.08-2.35%236,128
Apr 17, 20252.172.182.112.132.13-2.74%145,200
Apr 16, 20252.242.272.152.192.190.92%174,600
Apr 15, 20252.252.252.072.172.17-262,107
Apr 14, 20252.062.192.062.172.170.93%138,036
Apr 11, 20252.082.181.972.152.157.50%287,134
Apr 10, 20251.912.051.852.002.000.50%334,806
Apr 9, 20251.782.061.781.991.9911.17%310,600
Apr 8, 20251.952.011.781.791.79-3.24%274,800
Apr 7, 20251.902.041.821.851.85-5.61%614,104
Apr 4, 20252.152.151.931.961.96-11.71%1,385,837
Apr 3, 20252.252.252.182.222.22-4.72%370,939
Apr 2, 20252.202.332.172.332.336.88%611,007
Apr 1, 20252.242.282.162.182.18-1.80%387,300
Mar 31, 20252.202.252.162.222.22-282,000
Mar 28, 20252.302.302.202.222.22-3.06%195,447
Mar 27, 20252.282.312.212.292.29-1.29%233,600
Mar 26, 20252.462.462.322.322.32-4.53%222,531
Mar 25, 20252.442.512.402.432.430.41%186,600