ATEX Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.490	0.490	0.430	0.450	0.450	154,500
2022-09-26	0.450	0.450	0.410	0.410	0.410	13,800
2022-09-23	0.440	0.450	0.440	0.450	0.450	34,600
2022-09-22	0.480	0.480	0.470	0.470	0.470	53,200
2022-09-21	0.500	0.500	0.480	0.480	0.480	57,000
2022-09-20	0.540	0.540	0.510	0.530	0.530	313,800
2022-09-19	0.550	0.570	0.550	0.550	0.550	49,500
2022-09-16	0.540	0.550	0.520	0.550	0.550	53,200
2022-09-15	0.530	0.530	0.530	0.530	0.530	125,300
2022-09-14	0.530	0.530	0.530	0.530	0.530	5,000
2022-09-13	0.530	0.530	0.530	0.530	0.530	99,000
2022-09-12	0.530	0.530	0.530	0.530	0.530	36,000
2022-09-09	0.550	0.550	0.550	0.550	0.550	20,000
2022-09-08	0.570	0.570	0.540	0.550	0.550	249,900
2022-09-07	0.580	0.580	0.550	0.560	0.560	313,800
2022-09-06	0.590	0.590	0.580	0.580	0.580	46,500
2022-09-02	0.590	0.590	0.590	0.590	0.590	36,400
2022-09-01	0.590	0.590	0.590	0.590	0.590	145,000
2022-08-31	0.590	0.600	0.590	0.590	0.590	26,700
2022-08-30	0.600	0.610	0.590	0.590	0.590	154,000
2022-08-29	0.620	0.630	0.580	0.610	0.610	585,500
2022-08-26	0.590	0.610	0.580	0.600	0.600	381,800
2022-08-25	0.580	0.590	0.580	0.580	0.580	37,500
2022-08-24	0.570	0.600	0.570	0.600	0.600	12,800
2022-08-23	0.570	0.590	0.570	0.590	0.590	236,300
2022-08-22	0.550	0.570	0.550	0.570	0.570	24,100
2022-08-19	0.580	0.600	0.580	0.600	0.600	72,500
2022-08-18	0.570	0.570	0.570	0.570	0.570	22,800
2022-08-17	0.570	0.570	0.570	0.570	0.570	7,000
2022-08-16	0.570	0.590	0.570	0.570	0.570	4,500
2022-08-15	0.600	0.600	0.580	0.580	0.580	42,500
2022-08-12	0.560	0.590	0.560	0.590	0.590	29,000
2022-08-11	0.580	0.580	0.580	0.580	0.580	13,600
2022-08-10	0.580	0.590	0.560	0.560	0.560	69,300
2022-08-09	0.580	0.580	0.580	0.580	0.580	13,500
2022-08-08	0.610	0.610	0.610	0.610	0.610	0
2022-08-05	0.610	0.620	0.610	0.610	0.610	29,000
2022-08-04	0.600	0.630	0.600	0.630	0.630	431,000
2022-08-03	0.620	0.690	0.580	0.600	0.600	392,800
2022-08-02	0.620	0.680	0.620	0.650	0.650	173,100
2022-07-29	0.550	0.610	0.550	0.610	0.610	98,500
2022-07-28	0.500	0.550	0.500	0.550	0.550	36,000
2022-07-27	0.490	0.520	0.490	0.520	0.520	3,000
2022-07-26	0.510	0.510	0.490	0.490	0.490	63,600
2022-07-25	0.550	0.560	0.510	0.510	0.510	54,500
2022-07-22	0.540	0.560	0.540	0.550	0.550	84,500
2022-07-21	0.560	0.570	0.550	0.570	0.570	389,000
2022-07-20	0.570	0.570	0.520	0.530	0.530	94,500
2022-07-19	0.490	0.570	0.480	0.550	0.550	220,700
2022-07-18	0.490	0.530	0.470	0.480	0.480	312,800
2022-07-15	0.510	0.520	0.500	0.510	0.510	111,900
2022-07-14	0.510	0.510	0.460	0.480	0.480	270,200
2022-07-13	0.550	0.560	0.520	0.520	0.520	136,600
2022-07-12	0.580	0.580	0.520	0.520	0.520	142,600
2022-07-11	0.600	0.600	0.580	0.580	0.580	28,000
2022-07-08	0.660	0.660	0.590	0.600	0.600	23,300
2022-07-07	0.660	0.660	0.600	0.610	0.610	59,500
2022-07-06	0.620	0.640	0.610	0.640	0.640	47,900
2022-07-05	0.670	0.680	0.610	0.630	0.630	176,300
2022-07-04	0.700	0.740	0.700	0.720	0.720	134,000

← NewerPage 18 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.