ATEX Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 1.320 | 1.350 | 1.290 | 1.300 | 1.300 | 103,500 |
| 2024-08-23 | 1.300 | 1.360 | 1.300 | 1.330 | 1.330 | 24,100 |
| 2024-08-22 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 35,700 |
| 2024-08-21 | 1.320 | 1.350 | 1.320 | 1.330 | 1.330 | 51,500 |
| 2024-08-20 | 1.350 | 1.370 | 1.340 | 1.340 | 1.340 | 62,100 |
| 2024-08-19 | 1.340 | 1.410 | 1.340 | 1.360 | 1.360 | 192,800 |
| 2024-08-16 | 1.380 | 1.380 | 1.340 | 1.350 | 1.350 | 105,200 |
| 2024-08-15 | 1.340 | 1.410 | 1.310 | 1.360 | 1.360 | 2,044,800 |
| 2024-08-14 | 1.330 | 1.340 | 1.280 | 1.340 | 1.340 | 188,900 |
| 2024-08-13 | 1.260 | 1.360 | 1.260 | 1.310 | 1.310 | 165,900 |
| 2024-08-12 | 1.320 | 1.330 | 1.230 | 1.270 | 1.270 | 76,200 |
| 2024-08-09 | 1.260 | 1.290 | 1.230 | 1.270 | 1.270 | 82,100 |
| 2024-08-08 | 1.200 | 1.250 | 1.200 | 1.220 | 1.220 | 76,700 |
| 2024-08-07 | 1.210 | 1.230 | 1.190 | 1.210 | 1.210 | 1,349,600 |
| 2024-08-06 | 1.150 | 1.220 | 1.130 | 1.200 | 1.200 | 151,300 |
| 2024-08-02 | 1.220 | 1.220 | 1.150 | 1.180 | 1.180 | 113,000 |
| 2024-08-01 | 1.260 | 1.270 | 1.210 | 1.230 | 1.230 | 49,800 |
| 2024-07-31 | 1.260 | 1.300 | 1.250 | 1.260 | 1.260 | 102,300 |
| 2024-07-30 | 1.200 | 1.300 | 1.200 | 1.230 | 1.230 | 700,300 |
| 2024-07-29 | 1.150 | 1.190 | 1.150 | 1.180 | 1.180 | 108,700 |
| 2024-07-26 | 1.170 | 1.210 | 1.130 | 1.180 | 1.180 | 527,000 |
| 2024-07-25 | 1.190 | 1.190 | 1.150 | 1.170 | 1.170 | 216,100 |
| 2024-07-24 | 1.160 | 1.200 | 1.160 | 1.200 | 1.200 | 27,200 |
| 2024-07-23 | 1.190 | 1.200 | 1.140 | 1.150 | 1.150 | 16,400 |
| 2024-07-22 | 1.140 | 1.190 | 1.140 | 1.160 | 1.160 | 26,500 |
| 2024-07-19 | 1.200 | 1.210 | 1.140 | 1.160 | 1.160 | 80,500 |
| 2024-07-18 | 1.280 | 1.280 | 1.130 | 1.190 | 1.190 | 216,000 |
| 2024-07-17 | 1.260 | 1.260 | 1.210 | 1.230 | 1.230 | 184,200 |
| 2024-07-16 | 1.280 | 1.280 | 1.240 | 1.270 | 1.270 | 77,000 |
| 2024-07-15 | 1.280 | 1.310 | 1.240 | 1.300 | 1.300 | 309,300 |
| 2024-07-12 | 1.280 | 1.360 | 1.210 | 1.240 | 1.240 | 464,000 |
| 2024-07-11 | 1.290 | 1.310 | 1.280 | 1.280 | 1.280 | 17,000 |
| 2024-07-10 | 1.300 | 1.310 | 1.270 | 1.300 | 1.300 | 78,800 |
| 2024-07-09 | 1.340 | 1.340 | 1.270 | 1.300 | 1.300 | 11,600 |
| 2024-07-08 | 1.370 | 1.380 | 1.340 | 1.340 | 1.340 | 54,600 |
| 2024-07-05 | 1.300 | 1.390 | 1.300 | 1.370 | 1.370 | 58,200 |
| 2024-07-04 | 1.290 | 1.320 | 1.290 | 1.320 | 1.320 | 6,500 |
| 2024-07-03 | 1.290 | 1.350 | 1.290 | 1.300 | 1.300 | 82,400 |
| 2024-07-02 | 1.250 | 1.310 | 1.250 | 1.290 | 1.290 | 10,500 |
| 2024-06-28 | 1.330 | 1.330 | 1.250 | 1.260 | 1.260 | 85,000 |
| 2024-06-27 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 693,500 |
| 2024-06-26 | 1.250 | 1.330 | 1.250 | 1.330 | 1.330 | 379,700 |
| 2024-06-25 | 1.260 | 1.260 | 1.180 | 1.210 | 1.210 | 463,400 |
| 2024-06-24 | 1.240 | 1.250 | 1.200 | 1.250 | 1.250 | 472,300 |
| 2024-06-21 | 1.240 | 1.240 | 1.210 | 1.230 | 1.230 | 124,300 |
| 2024-06-20 | 1.240 | 1.250 | 1.200 | 1.200 | 1.200 | 138,500 |
| 2024-06-19 | 1.250 | 1.270 | 1.200 | 1.210 | 1.210 | 116,200 |
| 2024-06-18 | 1.300 | 1.310 | 1.250 | 1.250 | 1.250 | 56,000 |
| 2024-06-17 | 1.300 | 1.320 | 1.250 | 1.280 | 1.280 | 261,700 |
| 2024-06-14 | 1.340 | 1.340 | 1.290 | 1.320 | 1.320 | 272,000 |
| 2024-06-13 | 1.390 | 1.390 | 1.300 | 1.320 | 1.320 | 151,700 |
| 2024-06-12 | 1.370 | 1.390 | 1.360 | 1.380 | 1.380 | 96,100 |
| 2024-06-11 | 1.380 | 1.400 | 1.340 | 1.400 | 1.400 | 201,500 |
| 2024-06-10 | 1.390 | 1.430 | 1.370 | 1.370 | 1.370 | 251,200 |
| 2024-06-07 | 1.430 | 1.430 | 1.390 | 1.410 | 1.410 | 596,700 |
| 2024-06-06 | 1.450 | 1.450 | 1.410 | 1.420 | 1.420 | 263,000 |
| 2024-06-05 | 1.450 | 1.460 | 1.420 | 1.450 | 1.450 | 227,800 |
| 2024-06-04 | 1.450 | 1.490 | 1.430 | 1.450 | 1.450 | 801,400 |
| 2024-06-03 | 1.470 | 1.490 | 1.440 | 1.470 | 1.470 | 686,500 |
| 2024-05-31 | 1.460 | 1.520 | 1.460 | 1.480 | 1.480 | 1,015,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.