ATEX Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	0.820	0.950	0.720	0.730	0.730	2,339,400
2023-09-11	0.740	0.770	0.700	0.700	0.700	310,200
2023-09-08	0.740	0.740	0.720	0.730	0.730	328,300
2023-09-07	0.800	0.800	0.730	0.760	0.760	330,900
2023-09-06	0.830	0.830	0.780	0.790	0.790	400,700
2023-09-05	0.830	0.830	0.780	0.780	0.780	241,900
2023-09-01	0.830	0.830	0.800	0.820	0.820	455,900
2023-08-31	0.850	0.850	0.810	0.820	0.820	128,100
2023-08-30	0.880	0.890	0.830	0.840	0.840	67,800
2023-08-29	0.880	0.890	0.870	0.880	0.880	99,100
2023-08-28	0.860	0.890	0.850	0.880	0.880	147,200
2023-08-25	0.880	0.890	0.860	0.860	0.860	58,600
2023-08-24	0.940	0.950	0.850	0.860	0.860	101,100
2023-08-23	0.800	0.940	0.790	0.920	0.920	88,900
2023-08-22	0.800	0.810	0.770	0.800	0.800	651,300
2023-08-21	0.800	0.820	0.760	0.780	0.780	115,600
2023-08-18	0.830	0.830	0.790	0.800	0.800	145,000
2023-08-17	0.790	0.820	0.790	0.800	0.800	226,800
2023-08-16	0.860	0.890	0.800	0.800	0.800	209,800
2023-08-15	0.890	0.900	0.830	0.860	0.860	531,400
2023-08-14	0.950	0.950	0.890	0.900	0.900	123,300
2023-08-11	1.010	1.010	0.930	0.950	0.950	375,800
2023-08-10	1.030	1.050	0.990	1.000	1.000	165,900
2023-08-09	1.100	1.100	0.990	1.010	1.010	271,000
2023-08-08	1.080	1.090	1.040	1.060	1.060	79,900
2023-08-04	1.100	1.110	1.070	1.090	1.090	44,300
2023-08-03	1.080	1.110	1.050	1.100	1.100	1,119,800
2023-08-02	1.090	1.090	1.040	1.060	1.060	211,200
2023-08-01	1.130	1.130	1.070	1.090	1.090	112,100
2023-07-31	1.100	1.150	1.080	1.130	1.130	150,900
2023-07-28	1.060	1.100	1.050	1.080	1.080	127,700
2023-07-27	1.090	1.100	1.030	1.070	1.070	261,500
2023-07-26	1.080	1.100	1.050	1.090	1.090	92,500
2023-07-25	1.070	1.120	1.060	1.070	1.070	295,800
2023-07-24	1.060	1.070	1.030	1.070	1.070	125,300
2023-07-21	1.120	1.120	1.060	1.060	1.060	69,500
2023-07-20	1.150	1.170	1.080	1.110	1.110	107,400
2023-07-19	1.070	1.210	1.060	1.160	1.160	589,300
2023-07-18	1.070	1.120	1.060	1.070	1.070	120,300
2023-07-17	1.200	1.200	1.050	1.080	1.080	140,600
2023-07-14	1.130	1.210	1.050	1.180	1.180	913,100
2023-07-13	1.050	1.120	0.990	1.110	1.110	1,712,500
2023-07-12	0.840	1.010	0.830	1.000	1.000	935,000
2023-07-11	0.870	0.880	0.810	0.850	0.850	235,100
2023-07-10	0.970	0.970	0.850	0.870	0.870	927,900
2023-07-07	0.800	0.990	0.800	0.950	0.950	242,700
2023-07-06	0.820	0.830	0.760	0.780	0.780	172,200
2023-07-05	0.840	0.850	0.820	0.820	0.820	70,100
2023-07-04	0.820	0.880	0.800	0.880	0.880	83,300
2023-06-30	0.820	0.860	0.810	0.850	0.850	211,100
2023-06-29	0.780	0.820	0.770	0.820	0.820	121,000
2023-06-28	0.820	0.840	0.770	0.820	0.820	366,900
2023-06-27	0.810	0.830	0.780	0.810	0.810	170,300
2023-06-26	0.820	0.830	0.770	0.810	0.810	357,400
2023-06-23	0.910	0.910	0.820	0.830	0.830	106,000
2023-06-22	0.930	0.930	0.850	0.870	0.870	452,000
2023-06-21	0.950	0.950	0.910	0.920	0.920	109,700
2023-06-20	0.980	0.980	0.930	0.930	0.930	82,700
2023-06-19	0.990	1.020	0.990	1.000	1.000	36,000
2023-06-16	1.030	1.030	0.990	0.990	0.990	140,700

← NewerPage 14 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.