ATEX Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.280	1.330	1.250	1.300	1.300	431,800
2023-03-20	1.210	1.280	1.180	1.280	1.280	317,100
2023-03-17	1.320	1.320	1.200	1.220	1.220	592,800
2023-03-16	1.370	1.370	1.260	1.260	1.260	205,400
2023-03-15	1.430	1.440	1.330	1.380	1.380	614,300
2023-03-14	1.530	1.530	1.430	1.460	1.460	779,300
2023-03-13	1.440	1.540	1.390	1.520	1.520	977,200
2023-03-10	1.340	1.500	1.310	1.450	1.450	1,343,800
2023-03-09	1.370	1.380	1.260	1.350	1.350	1,001,000
2023-03-08	1.320	1.400	1.310	1.380	1.380	244,600
2023-03-07	1.420	1.440	1.300	1.300	1.300	1,554,700
2023-03-06	1.310	1.420	1.310	1.400	1.400	1,512,600
2023-03-03	1.190	1.370	1.180	1.320	1.320	1,647,000
2023-03-02	1.190	1.220	1.160	1.180	1.180	1,871,300
2023-03-01	1.200	1.250	1.140	1.180	1.180	1,457,100
2023-02-28	1.150	1.230	1.140	1.190	1.190	1,675,600
2023-02-27	1.120	1.150	1.050	1.150	1.150	595,000
2023-02-24	1.120	1.120	1.070	1.080	1.080	100,600
2023-02-23	1.120	1.150	1.080	1.120	1.120	383,800
2023-02-22	1.190	1.190	1.130	1.130	1.130	187,700
2023-02-21	1.190	1.220	1.170	1.190	1.190	444,200
2023-02-17	1.170	1.200	1.140	1.200	1.200	1,244,500
2023-02-16	1.180	1.200	1.160	1.200	1.200	614,900
2023-02-15	1.180	1.180	1.130	1.160	1.160	195,100
2023-02-14	1.120	1.180	1.120	1.160	1.160	396,400
2023-02-13	1.130	1.140	1.100	1.130	1.130	58,700
2023-02-10	1.190	1.200	1.080	1.140	1.140	634,200
2023-02-09	1.150	1.250	1.140	1.200	1.200	2,998,600
2023-02-08	0.990	1.170	0.980	1.150	1.150	5,842,500
2023-02-07	1.100	1.100	0.940	0.980	0.980	3,561,800
2023-02-06	1.160	1.180	1.070	1.070	1.070	615,300
2023-02-03	1.180	1.200	1.100	1.180	1.180	507,700
2023-02-02	0.990	1.170	0.980	1.120	1.120	1,915,500
2023-02-01	0.980	0.980	0.940	0.970	0.970	165,600
2023-01-31	0.990	0.990	0.940	0.970	0.970	209,600
2023-01-30	1.000	1.000	0.990	1.000	1.000	357,700
2023-01-27	0.950	0.990	0.950	0.990	0.990	717,400
2023-01-26	1.030	1.030	0.920	0.950	0.950	319,800
2023-01-25	0.980	1.020	0.980	1.010	1.010	1,089,500
2023-01-24	1.050	1.050	0.980	1.000	1.000	1,051,000
2023-01-23	1.050	1.090	1.010	1.040	1.040	929,100
2023-01-20	1.000	1.040	0.970	1.030	1.030	1,553,400
2023-01-19	0.890	1.050	0.890	1.000	1.000	1,507,200
2023-01-18	0.900	0.930	0.830	0.890	0.890	2,978,000
2023-01-17	0.910	0.920	0.900	0.900	0.900	660,500
2023-01-16	0.900	0.930	0.900	0.930	0.930	129,100
2023-01-13	0.910	0.920	0.890	0.890	0.890	65,100
2023-01-12	0.910	0.910	0.890	0.890	0.890	458,600
2023-01-11	0.860	0.940	0.860	0.930	0.930	408,200
2023-01-10	0.940	0.940	0.890	0.890	0.890	151,000
2023-01-09	0.930	0.940	0.840	0.940	0.940	832,200
2023-01-06	0.920	0.940	0.900	0.940	0.940	714,200
2023-01-05	0.840	0.940	0.840	0.940	0.940	536,100
2023-01-04	0.770	0.840	0.760	0.830	0.830	1,658,900
2023-01-03	0.760	0.800	0.760	0.800	0.800	74,100
2022-12-30	0.770	0.770	0.770	0.770	0.770	9,000
2022-12-29	0.800	0.800	0.760	0.780	0.780	38,500
2022-12-28	0.770	0.800	0.760	0.790	0.790	251,800
2022-12-23	0.800	0.800	0.780	0.790	0.790	160,500
2022-12-22	0.820	0.820	0.800	0.800	0.800	24,000

← NewerPage 16 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.