ATEX Resources Inc. (TSXV:ATX)
2.630
-0.080 (-2.95%)
Oct 24, 2025, 1:59 PM EDT
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.68 | 2.70 | 2.65 | 2.66 | 2.66 | -1.85% | 117,950 |
| Oct 23, 2025 | 2.70 | 2.72 | 2.49 | 2.71 | 2.71 | 5.04% | 1,103,832 |
| Oct 22, 2025 | 2.58 | 2.64 | 2.54 | 2.58 | 2.58 | 1.57% | 346,126 |
| Oct 21, 2025 | 2.62 | 2.62 | 2.50 | 2.54 | 2.54 | -1.93% | 1,085,041 |
| Oct 20, 2025 | 2.58 | 2.65 | 2.58 | 2.59 | 2.59 | 1.57% | 395,310 |
| Oct 17, 2025 | 2.69 | 2.75 | 2.54 | 2.55 | 2.55 | -5.56% | 479,000 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -5.92% | 460,422 |
| Oct 15, 2025 | 2.92 | 2.95 | 2.86 | 2.87 | 2.87 | -1.03% | 291,842 |
| Oct 14, 2025 | 2.71 | 2.96 | 2.68 | 2.90 | 2.90 | 7.01% | 610,300 |
| Oct 10, 2025 | 2.76 | 2.87 | 2.71 | 2.71 | 2.71 | -2.87% | 515,100 |
| Oct 9, 2025 | 2.92 | 3.02 | 2.78 | 2.79 | 2.79 | -2.45% | 488,411 |
| Oct 8, 2025 | 3.08 | 3.10 | 2.86 | 2.86 | 2.86 | -3.70% | 1,237,641 |
| Oct 7, 2025 | 2.80 | 3.06 | 2.75 | 2.97 | 2.97 | 8.00% | 1,576,635 |
| Oct 6, 2025 | 2.79 | 2.81 | 2.71 | 2.75 | 2.75 | 1.85% | 538,900 |
| Oct 3, 2025 | 2.80 | 2.81 | 2.65 | 2.70 | 2.70 | -2.88% | 605,300 |
| Oct 2, 2025 | 2.68 | 2.81 | 2.60 | 2.78 | 2.78 | 3.35% | 761,000 |
| Oct 1, 2025 | 2.60 | 2.71 | 2.53 | 2.69 | 2.69 | 5.91% | 664,712 |
| Sep 30, 2025 | 2.61 | 2.67 | 2.50 | 2.54 | 2.54 | - | 703,316 |
| Sep 29, 2025 | 2.50 | 2.61 | 2.50 | 2.54 | 2.54 | 3.25% | 1,093,944 |
| Sep 26, 2025 | 2.55 | 2.56 | 2.45 | 2.46 | 2.46 | - | 1,329,500 |
| Sep 25, 2025 | 2.50 | 2.52 | 2.46 | 2.46 | 2.46 | -0.40% | 423,905 |
| Sep 24, 2025 | 2.52 | 2.59 | 2.46 | 2.47 | 2.47 | 0.82% | 318,019 |
| Sep 23, 2025 | 2.61 | 2.61 | 2.43 | 2.45 | 2.45 | -1.61% | 682,717 |
| Sep 22, 2025 | 2.40 | 2.51 | 2.40 | 2.49 | 2.49 | 3.75% | 101,536 |
| Sep 19, 2025 | 2.39 | 2.46 | 2.38 | 2.40 | 2.40 | 0.42% | 135,800 |
| Sep 18, 2025 | 2.42 | 2.48 | 2.37 | 2.39 | 2.39 | -0.83% | 131,844 |
| Sep 17, 2025 | 2.49 | 2.49 | 2.41 | 2.41 | 2.41 | -2.03% | 136,300 |
| Sep 16, 2025 | 2.58 | 2.58 | 2.36 | 2.46 | 2.46 | 2.50% | 465,000 |
| Sep 15, 2025 | 2.50 | 2.50 | 2.36 | 2.40 | 2.40 | -4.00% | 200,422 |
| Sep 12, 2025 | 2.48 | 2.52 | 2.36 | 2.50 | 2.50 | 2.04% | 338,000 |
| Sep 11, 2025 | 2.32 | 2.45 | 2.32 | 2.45 | 2.45 | 5.60% | 441,500 |
| Sep 10, 2025 | 2.30 | 2.32 | 2.27 | 2.32 | 2.32 | 0.87% | 258,400 |
| Sep 9, 2025 | 2.32 | 2.34 | 2.30 | 2.30 | 2.30 | - | 117,900 |
| Sep 8, 2025 | 2.34 | 2.34 | 2.29 | 2.30 | 2.30 | -0.86% | 86,800 |
| Sep 5, 2025 | 2.38 | 2.38 | 2.30 | 2.32 | 2.32 | 0.87% | 123,800 |
| Sep 4, 2025 | 2.39 | 2.39 | 2.29 | 2.30 | 2.30 | -2.95% | 154,935 |
| Sep 3, 2025 | 2.29 | 2.38 | 2.29 | 2.37 | 2.37 | 3.49% | 89,800 |
| Sep 2, 2025 | 2.27 | 2.32 | 2.25 | 2.29 | 2.29 | 0.44% | 339,200 |
| Aug 29, 2025 | 2.21 | 2.33 | 2.21 | 2.28 | 2.28 | 3.64% | 194,100 |
| Aug 28, 2025 | 2.25 | 2.29 | 2.18 | 2.20 | 2.20 | -1.35% | 145,800 |
| Aug 27, 2025 | 2.22 | 2.24 | 2.19 | 2.23 | 2.23 | 0.90% | 70,304 |
| Aug 26, 2025 | 2.23 | 2.31 | 2.19 | 2.21 | 2.21 | -2.21% | 160,400 |
| Aug 25, 2025 | 2.30 | 2.33 | 2.24 | 2.26 | 2.26 | 0.44% | 113,414 |
| Aug 22, 2025 | 2.15 | 2.26 | 2.14 | 2.25 | 2.25 | 4.65% | 1,387,000 |
| Aug 21, 2025 | 2.16 | 2.17 | 2.14 | 2.15 | 2.15 | -0.92% | 47,248 |
| Aug 20, 2025 | 2.16 | 2.21 | 2.14 | 2.17 | 2.17 | - | 347,116 |
| Aug 19, 2025 | 2.20 | 2.20 | 2.15 | 2.17 | 2.17 | -0.91% | 84,800 |
| Aug 18, 2025 | 2.14 | 2.20 | 2.14 | 2.19 | 2.19 | 1.86% | 51,634 |
| Aug 15, 2025 | 2.17 | 2.22 | 2.15 | 2.15 | 2.15 | -1.38% | 83,916 |
| Aug 14, 2025 | 2.22 | 2.22 | 2.15 | 2.18 | 2.18 | -1.36% | 92,900 |