Skip to main content
ATEX Resources Inc. (TSXV:ATX)
Canada flag Canada · Delayed Price · Currency is CAD
2.220
-0.070 (-3.06%)
Mar 28, 2025, 3:59 PM EST

ATEX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20252.202.252.162.222.22-252,159
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
Mar 24, 20252.432.502.412.422.42-0.41%344,119
Mar 21, 20252.552.552.402.432.43-4.71%346,009
Mar 20, 20252.522.632.502.552.551.59%598,221
Mar 19, 20252.402.562.302.512.514.58%1,341,729
Mar 18, 20252.252.422.242.402.4010.60%1,355,127
Mar 17, 20252.142.202.122.172.172.84%702,505
Mar 14, 20252.102.172.092.112.111.44%303,300
Mar 13, 20252.122.202.052.082.08-1.42%450,900
Mar 12, 20252.092.112.032.112.112.93%359,500
Mar 11, 20252.062.142.032.052.050.49%1,628,909
Mar 10, 20252.212.212.012.042.04-6.85%208,900
Mar 7, 20252.162.212.122.192.19-167,436
Mar 6, 20252.132.192.102.192.190.92%1,147,400
Mar 5, 20252.192.232.152.172.171.40%227,803
Mar 4, 20252.182.242.092.142.14-0.47%590,914
Mar 3, 20252.292.352.152.152.15-8.51%243,700
Feb 28, 20252.372.402.252.352.351.29%627,900
Feb 27, 20252.282.352.192.322.324.50%1,142,100
Feb 26, 20252.082.272.082.222.222.78%785,909
Feb 25, 20252.182.192.022.162.160.47%272,134
Feb 24, 20252.182.192.122.152.150.94%1,415,300
Feb 21, 20252.132.172.102.132.13-365,100
Feb 20, 20252.152.232.132.132.13-0.93%208,800
Feb 19, 20252.232.232.132.152.15-2.27%211,900
Feb 18, 20252.182.262.182.202.201.85%257,713
Feb 14, 20252.292.302.152.162.16-3.57%472,026
Feb 13, 20252.112.292.112.242.244.19%1,784,439
Feb 12, 20252.152.182.112.152.150.94%235,000
Feb 11, 20252.202.302.122.132.13-2.74%352,634
Feb 10, 20252.252.302.162.192.19-1.35%922,420
Feb 7, 20252.122.252.112.222.227.77%854,317
Feb 6, 20252.172.212.042.062.06-3.74%561,546
Feb 5, 20252.002.171.972.142.147.00%1,191,200
Feb 4, 20251.942.001.922.002.004.17%174,105
Feb 3, 20251.922.001.901.921.92-4.00%307,800
Jan 31, 20252.042.041.952.002.00-0.99%274,900
Jan 30, 20252.052.121.982.022.021.00%1,234,000
Jan 29, 20251.852.091.852.002.008.11%6,570,100
Jan 28, 20251.831.861.761.851.850.54%824,648
Jan 27, 20251.901.921.831.841.84-3.16%183,500
Jan 24, 20251.891.971.831.901.902.15%911,500
Jan 23, 20251.771.901.741.861.8612.73%2,237,300
Jan 22, 20251.581.731.581.651.651.85%2,185,100
Jan 21, 20251.621.641.571.621.62-1.22%244,446
Jan 20, 20251.641.691.621.641.64-235,445