ATEX Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	1.020	1.060	0.970	1.030	1.030	358,800
2023-06-14	0.930	1.020	0.910	1.020	1.020	818,000
2023-06-13	0.970	0.970	0.910	0.940	0.940	158,900
2023-06-12	0.960	0.970	0.900	0.940	0.940	461,500
2023-06-09	0.950	0.990	0.950	0.960	0.960	106,100
2023-06-08	0.970	1.030	0.940	0.950	0.950	913,900
2023-06-07	1.080	1.080	0.990	1.000	1.000	320,500
2023-06-06	1.010	1.070	0.990	1.070	1.070	561,600
2023-06-05	1.050	1.100	0.960	0.960	0.960	946,200
2023-06-02	1.030	1.070	1.020	1.020	1.020	415,900
2023-06-01	1.000	1.090	0.990	1.020	1.020	419,500
2023-05-31	1.030	1.080	0.950	0.990	0.990	522,000
2023-05-30	1.100	1.100	0.940	1.000	1.000	421,800
2023-05-29	1.130	1.130	1.020	1.040	1.040	168,700
2023-05-26	1.040	1.080	1.020	1.060	1.060	160,600
2023-05-25	1.150	1.160	1.020	1.030	1.030	474,200
2023-05-24	1.130	1.160	1.110	1.130	1.130	170,300
2023-05-23	1.240	1.240	1.120	1.120	1.120	298,400
2023-05-19	1.180	1.240	1.100	1.240	1.240	349,400
2023-05-18	1.100	1.180	1.070	1.100	1.100	524,000
2023-05-17	1.210	1.210	1.130	1.150	1.150	456,500
2023-05-16	1.250	1.300	1.140	1.160	1.160	614,800
2023-05-15	1.210	1.300	1.210	1.230	1.230	508,700
2023-05-12	1.200	1.340	1.170	1.270	1.270	355,900
2023-05-11	1.320	1.340	1.180	1.230	1.230	1,144,500
2023-05-10	1.400	1.420	1.300	1.360	1.360	393,700
2023-05-09	1.470	1.470	1.380	1.400	1.400	308,600
2023-05-08	1.400	1.500	1.400	1.470	1.470	194,800
2023-05-05	1.450	1.470	1.380	1.410	1.410	612,500
2023-05-04	1.460	1.500	1.410	1.450	1.450	260,700
2023-05-03	1.370	1.520	1.370	1.500	1.500	1,537,900
2023-05-02	1.510	1.510	1.380	1.380	1.380	486,600
2023-05-01	1.520	1.600	1.450	1.490	1.490	239,700
2023-04-28	1.550	1.580	1.550	1.550	1.550	1,425,200
2023-04-27	1.520	1.600	1.510	1.550	1.550	188,000
2023-04-26	1.560	1.560	1.500	1.500	1.500	133,100
2023-04-25	1.530	1.600	1.500	1.540	1.540	567,600
2023-04-24	1.500	1.570	1.500	1.530	1.530	746,300
2023-04-21	1.550	1.600	1.500	1.600	1.600	311,800
2023-04-20	1.520	1.570	1.450	1.570	1.570	606,300
2023-04-19	1.560	1.590	1.510	1.550	1.550	541,400
2023-04-18	1.590	1.620	1.550	1.610	1.610	298,200
2023-04-17	1.610	1.630	1.570	1.590	1.590	70,000
2023-04-14	1.620	1.650	1.610	1.620	1.620	45,700
2023-04-13	1.640	1.740	1.600	1.650	1.650	608,300
2023-04-12	1.570	1.640	1.570	1.630	1.630	96,900
2023-04-11	1.610	1.650	1.570	1.600	1.600	356,800
2023-04-10	1.620	1.700	1.570	1.620	1.620	243,200
2023-04-06	1.660	1.730	1.630	1.650	1.650	580,100
2023-04-05	1.640	1.720	1.560	1.700	1.700	975,900
2023-04-04	1.600	1.660	1.570	1.600	1.600	991,500
2023-04-03	1.510	1.630	1.500	1.560	1.560	1,055,400
2023-03-31	1.480	1.580	1.440	1.570	1.570	1,046,700
2023-03-30	1.400	1.480	1.400	1.450	1.450	1,709,900
2023-03-29	1.330	1.330	1.300	1.310	1.310	54,900
2023-03-28	1.340	1.350	1.290	1.300	1.300	693,800
2023-03-27	1.330	1.380	1.300	1.380	1.380	83,200
2023-03-24	1.300	1.370	1.280	1.330	1.330	1,188,300
2023-03-23	1.330	1.370	1.290	1.330	1.330	176,700
2023-03-22	1.270	1.350	1.260	1.350	1.350	41,700

← NewerPage 15 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.