ATEX Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.820	0.840	0.800	0.820	0.820	635,600
2022-12-20	0.810	0.810	0.790	0.790	0.790	86,500
2022-12-19	0.800	0.820	0.780	0.780	0.780	127,100
2022-12-16	0.760	0.810	0.760	0.780	0.780	561,100
2022-12-15	0.800	0.800	0.790	0.800	0.800	25,200
2022-12-14	0.790	0.810	0.790	0.790	0.790	28,000
2022-12-13	0.840	0.850	0.830	0.830	0.830	551,400
2022-12-12	0.950	0.950	0.830	0.830	0.830	212,500
2022-12-09	0.840	0.930	0.840	0.930	0.930	661,600
2022-12-08	0.800	0.840	0.790	0.840	0.840	917,300
2022-12-07	0.760	0.830	0.760	0.800	0.800	283,100
2022-12-06	0.750	0.760	0.680	0.750	0.750	309,300
2022-12-05	0.770	0.790	0.750	0.760	0.760	1,600,600
2022-12-02	0.660	0.710	0.660	0.710	0.710	453,500
2022-12-01	0.600	0.680	0.600	0.680	0.680	545,200
2022-11-30	0.600	0.600	0.600	0.600	0.600	48,500
2022-11-29	0.590	0.600	0.590	0.600	0.600	12,600
2022-11-28	0.600	0.630	0.580	0.580	0.580	178,500
2022-11-25	0.530	0.640	0.530	0.640	0.640	578,900
2022-11-24	0.520	0.550	0.520	0.530	0.530	96,000
2022-11-23	0.510	0.510	0.470	0.510	0.510	360,300
2022-11-22	0.450	0.520	0.450	0.500	0.500	385,400
2022-11-21	0.460	0.460	0.440	0.440	0.440	229,500
2022-11-18	0.460	0.460	0.440	0.450	0.450	177,900
2022-11-17	0.470	0.470	0.450	0.450	0.450	30,900
2022-11-16	0.470	0.470	0.460	0.460	0.460	75,900
2022-11-15	0.480	0.480	0.460	0.470	0.470	212,500
2022-11-14	0.500	0.500	0.480	0.480	0.480	70,400
2022-11-11	0.470	0.480	0.470	0.480	0.480	12,000
2022-11-10	0.480	0.480	0.450	0.450	0.450	306,200
2022-11-09	0.480	0.480	0.470	0.470	0.470	74,100
2022-11-08	0.500	0.500	0.490	0.490	0.490	28,100
2022-11-07	0.510	0.530	0.470	0.470	0.470	96,500
2022-11-04	0.500	0.570	0.480	0.490	0.490	365,700
2022-11-03	0.490	0.490	0.490	0.490	0.490	0
2022-11-02	0.470	0.490	0.470	0.490	0.490	19,400
2022-11-01	0.480	0.480	0.480	0.480	0.480	0
2022-10-31	0.480	0.480	0.480	0.480	0.480	9,200
2022-10-28	0.500	0.500	0.490	0.490	0.490	8,000
2022-10-27	0.500	0.500	0.500	0.500	0.500	4,500
2022-10-26	0.500	0.500	0.480	0.480	0.480	33,400
2022-10-25	0.500	0.500	0.500	0.500	0.500	0
2022-10-24	0.490	0.500	0.490	0.500	0.500	19,500
2022-10-21	0.490	0.490	0.460	0.490	0.490	18,500
2022-10-20	0.520	0.520	0.490	0.490	0.490	39,000
2022-10-19	0.500	0.510	0.500	0.500	0.500	27,100
2022-10-18	0.500	0.500	0.500	0.500	0.500	0
2022-10-17	0.570	0.570	0.500	0.500	0.500	13,700
2022-10-14	0.520	0.560	0.520	0.550	0.550	52,300
2022-10-13	0.500	0.500	0.500	0.500	0.500	500
2022-10-12	0.490	0.490	0.470	0.470	0.470	1,600
2022-10-11	0.510	0.510	0.480	0.480	0.480	24,300
2022-10-07	0.510	0.510	0.510	0.510	0.510	0
2022-10-06	0.510	0.520	0.510	0.510	0.510	102,000
2022-10-05	0.510	0.510	0.510	0.510	0.510	12,000
2022-10-04	0.490	0.550	0.490	0.540	0.540	94,100
2022-10-03	0.480	0.480	0.480	0.480	0.480	5,000
2022-09-30	0.500	0.500	0.500	0.500	0.500	0
2022-09-29	0.500	0.500	0.500	0.500	0.500	0
2022-09-28	0.500	0.500	0.500	0.500	0.500	500

← NewerPage 17 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.