ATEX Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 1.480 | 1.500 | 1.450 | 1.470 | 1.470 | 453,200 |
| 2024-05-29 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 2,540,900 |
| 2024-05-28 | 1.440 | 1.540 | 1.430 | 1.500 | 1.500 | 1,991,100 |
| 2024-05-27 | 1.430 | 1.450 | 1.400 | 1.430 | 1.430 | 209,600 |
| 2024-05-24 | 1.390 | 1.430 | 1.390 | 1.430 | 1.430 | 53,100 |
| 2024-05-23 | 1.400 | 1.410 | 1.390 | 1.400 | 1.400 | 109,600 |
| 2024-05-22 | 1.430 | 1.430 | 1.380 | 1.420 | 1.420 | 941,400 |
| 2024-05-21 | 1.500 | 1.500 | 1.390 | 1.400 | 1.400 | 356,100 |
| 2024-05-17 | 1.410 | 1.500 | 1.350 | 1.410 | 1.410 | 655,900 |
| 2024-05-16 | 1.370 | 1.430 | 1.320 | 1.400 | 1.400 | 2,068,300 |
| 2024-05-15 | 1.360 | 1.410 | 1.310 | 1.390 | 1.390 | 1,571,900 |
| 2024-05-14 | 1.250 | 1.330 | 1.250 | 1.320 | 1.320 | 273,700 |
| 2024-05-13 | 1.260 | 1.280 | 1.230 | 1.260 | 1.260 | 157,100 |
| 2024-05-10 | 1.310 | 1.320 | 1.260 | 1.260 | 1.260 | 171,600 |
| 2024-05-09 | 1.280 | 1.320 | 1.280 | 1.290 | 1.290 | 155,000 |
| 2024-05-08 | 1.340 | 1.340 | 1.270 | 1.280 | 1.280 | 234,400 |
| 2024-05-07 | 1.300 | 1.340 | 1.290 | 1.340 | 1.340 | 176,600 |
| 2024-05-06 | 1.280 | 1.320 | 1.280 | 1.320 | 1.320 | 309,700 |
| 2024-05-03 | 1.270 | 1.310 | 1.260 | 1.270 | 1.270 | 279,700 |
| 2024-05-02 | 1.350 | 1.400 | 1.270 | 1.270 | 1.270 | 393,400 |
| 2024-05-01 | 1.320 | 1.360 | 1.280 | 1.340 | 1.340 | 278,300 |
| 2024-04-30 | 1.410 | 1.450 | 1.270 | 1.340 | 1.340 | 2,647,900 |
| 2024-04-29 | 1.540 | 1.570 | 1.470 | 1.490 | 1.490 | 628,400 |
| 2024-04-26 | 1.430 | 1.530 | 1.430 | 1.530 | 1.530 | 1,263,400 |
| 2024-04-25 | 1.390 | 1.440 | 1.360 | 1.430 | 1.430 | 308,700 |
| 2024-04-24 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 359,500 |
| 2024-04-23 | 1.300 | 1.380 | 1.300 | 1.350 | 1.350 | 293,300 |
| 2024-04-22 | 1.390 | 1.390 | 1.310 | 1.310 | 1.310 | 146,500 |
| 2024-04-19 | 1.370 | 1.400 | 1.350 | 1.370 | 1.370 | 212,000 |
| 2024-04-18 | 1.370 | 1.450 | 1.370 | 1.370 | 1.370 | 398,100 |
| 2024-04-17 | 1.370 | 1.460 | 1.330 | 1.370 | 1.370 | 1,097,900 |
| 2024-04-16 | 1.420 | 1.420 | 1.370 | 1.370 | 1.370 | 545,400 |
| 2024-04-15 | 1.470 | 1.480 | 1.410 | 1.420 | 1.420 | 1,086,100 |
| 2024-04-12 | 1.450 | 1.500 | 1.450 | 1.450 | 1.450 | 774,400 |
| 2024-04-11 | 1.460 | 1.470 | 1.440 | 1.460 | 1.460 | 484,400 |
| 2024-04-10 | 1.450 | 1.490 | 1.430 | 1.450 | 1.450 | 526,100 |
| 2024-04-09 | 1.470 | 1.510 | 1.450 | 1.450 | 1.450 | 122,600 |
| 2024-04-08 | 1.510 | 1.530 | 1.480 | 1.490 | 1.490 | 263,000 |
| 2024-04-05 | 1.460 | 1.500 | 1.450 | 1.480 | 1.480 | 445,200 |
| 2024-04-04 | 1.450 | 1.460 | 1.420 | 1.460 | 1.460 | 1,247,900 |
| 2024-04-03 | 1.440 | 1.460 | 1.420 | 1.450 | 1.450 | 1,605,400 |
| 2024-04-02 | 1.450 | 1.460 | 1.440 | 1.450 | 1.450 | 271,600 |
| 2024-04-01 | 1.480 | 1.480 | 1.440 | 1.460 | 1.460 | 226,200 |
| 2024-03-28 | 1.460 | 1.490 | 1.440 | 1.480 | 1.480 | 417,400 |
| 2024-03-27 | 1.460 | 1.480 | 1.440 | 1.450 | 1.450 | 901,000 |
| 2024-03-26 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 2,980,800 |
| 2024-03-25 | 1.460 | 1.490 | 1.450 | 1.490 | 1.490 | 5,099,100 |
| 2024-03-22 | 1.440 | 1.460 | 1.390 | 1.460 | 1.460 | 582,500 |
| 2024-03-21 | 1.470 | 1.540 | 1.420 | 1.430 | 1.430 | 2,049,000 |
| 2024-03-20 | 1.420 | 1.470 | 1.360 | 1.470 | 1.470 | 1,137,000 |
| 2024-03-19 | 1.460 | 1.460 | 1.400 | 1.420 | 1.420 | 599,100 |
| 2024-03-18 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 394,000 |
| 2024-03-15 | 1.450 | 1.490 | 1.410 | 1.430 | 1.430 | 1,667,000 |
| 2024-03-14 | 1.460 | 1.480 | 1.390 | 1.430 | 1.430 | 6,744,600 |
| 2024-03-13 | 1.310 | 1.470 | 1.310 | 1.450 | 1.450 | 6,125,900 |
| 2024-03-12 | 1.290 | 1.310 | 1.220 | 1.310 | 1.310 | 624,100 |
| 2024-03-11 | 1.290 | 1.300 | 1.270 | 1.280 | 1.280 | 220,200 |
| 2024-03-08 | 1.270 | 1.310 | 1.240 | 1.270 | 1.270 | 1,049,400 |
| 2024-03-07 | 1.260 | 1.320 | 1.250 | 1.270 | 1.270 | 909,800 |
| 2024-03-06 | 1.150 | 1.270 | 1.110 | 1.250 | 1.250 | 3,844,400 |
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.