ATEX Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	0.820	0.830	0.790	0.790	0.790	38,200
2023-12-05	0.840	0.840	0.800	0.800	0.800	136,000
2023-12-04	0.880	0.880	0.830	0.830	0.830	49,800
2023-12-01	0.930	0.930	0.870	0.870	0.870	107,500
2023-11-30	0.870	0.920	0.840	0.920	0.920	858,100
2023-11-29	0.850	0.910	0.840	0.890	0.890	682,200
2023-11-28	0.800	0.860	0.780	0.840	0.840	896,100
2023-11-27	0.750	0.800	0.740	0.800	0.800	540,900
2023-11-24	0.740	0.760	0.720	0.760	0.760	156,700
2023-11-23	0.760	0.760	0.730	0.730	0.730	19,900
2023-11-22	0.730	0.760	0.730	0.760	0.760	64,800
2023-11-21	0.720	0.750	0.710	0.740	0.740	179,700
2023-11-20	0.650	0.730	0.650	0.710	0.710	1,273,600
2023-11-17	0.640	0.690	0.620	0.640	0.640	750,700
2023-11-16	0.640	0.660	0.620	0.620	0.620	314,900
2023-11-15	0.650	0.690	0.630	0.630	0.630	355,700
2023-11-14	0.670	0.670	0.640	0.650	0.650	330,500
2023-11-13	0.630	0.680	0.610	0.680	0.680	182,100
2023-11-10	0.690	0.690	0.640	0.660	0.660	600,800
2023-11-09	0.730	0.730	0.690	0.700	0.700	254,600
2023-11-08	0.730	0.730	0.690	0.720	0.720	71,700
2023-11-07	0.730	0.730	0.720	0.720	0.720	6,500
2023-11-06	0.770	0.790	0.730	0.730	0.730	60,300
2023-11-03	0.740	0.770	0.740	0.770	0.770	40,000
2023-11-02	0.740	0.740	0.710	0.740	0.740	151,000
2023-11-01	0.750	0.750	0.700	0.730	0.730	261,300
2023-10-31	0.760	0.780	0.710	0.760	0.760	463,700
2023-10-30	0.750	0.760	0.730	0.760	0.760	112,900
2023-10-27	0.740	0.760	0.740	0.760	0.760	142,500
2023-10-26	0.770	0.770	0.710	0.740	0.740	239,800
2023-10-25	0.730	0.770	0.710	0.750	0.750	1,353,100
2023-10-24	0.760	0.760	0.680	0.720	0.720	487,700
2023-10-23	0.720	0.740	0.700	0.730	0.730	218,400
2023-10-20	0.750	0.760	0.710	0.730	0.730	189,600
2023-10-19	0.760	0.810	0.750	0.760	0.760	768,700
2023-10-18	0.770	0.780	0.750	0.750	0.750	548,600
2023-10-17	0.730	0.750	0.730	0.740	0.740	64,100
2023-10-16	0.750	0.750	0.730	0.740	0.740	437,600
2023-10-13	0.750	0.750	0.730	0.750	0.750	348,500
2023-10-12	0.760	0.770	0.720	0.740	0.740	292,200
2023-10-11	0.730	0.760	0.720	0.760	0.760	226,400
2023-10-10	0.680	0.720	0.680	0.720	0.720	1,017,600
2023-10-06	0.640	0.670	0.630	0.660	0.660	111,500
2023-10-05	0.630	0.640	0.620	0.630	0.630	346,300
2023-10-04	0.600	0.630	0.600	0.620	0.620	85,000
2023-10-03	0.650	0.660	0.600	0.630	0.630	134,400
2023-10-02	0.700	0.700	0.620	0.660	0.660	1,467,600
2023-09-29	0.690	0.690	0.670	0.680	0.680	130,200
2023-09-28	0.700	0.700	0.660	0.670	0.670	68,900
2023-09-27	0.680	0.690	0.650	0.690	0.690	222,000
2023-09-26	0.710	0.710	0.670	0.680	0.680	605,000
2023-09-25	0.670	0.700	0.670	0.700	0.700	286,700
2023-09-22	0.750	0.750	0.670	0.670	0.670	204,000
2023-09-21	0.770	0.770	0.720	0.720	0.720	152,400
2023-09-20	0.710	0.770	0.710	0.770	0.770	107,100
2023-09-19	0.750	0.750	0.700	0.700	0.700	192,500
2023-09-18	0.760	0.780	0.740	0.740	0.740	211,400
2023-09-15	0.790	0.800	0.760	0.770	0.770	303,200
2023-09-14	0.800	0.800	0.740	0.760	0.760	538,200
2023-09-13	0.740	0.790	0.660	0.790	0.790	2,966,300

← NewerPage 13 of 21 · 1,260 trading daysOlder →

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.