ATEX Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	0.700	0.740	0.700	0.720	0.720	134,000
2022-06-30	0.760	0.760	0.660	0.710	0.710	125,400
2022-06-29	0.810	0.820	0.760	0.780	0.780	576,300
2022-06-28	0.800	0.830	0.780	0.810	0.810	1,227,100
2022-06-27	0.860	0.870	0.800	0.830	0.830	51,900
2022-06-24	0.830	0.870	0.830	0.850	0.850	2,699,500
2022-06-23	0.850	0.850	0.790	0.840	0.840	699,300
2022-06-22	0.790	0.860	0.740	0.860	0.860	846,600
2022-06-21	0.840	0.860	0.770	0.800	0.800	2,131,100
2022-06-20	0.810	0.860	0.810	0.820	0.820	1,439,300
2022-06-17	0.750	0.810	0.740	0.800	0.800	2,581,600
2022-06-16	0.720	0.780	0.710	0.750	0.750	1,611,700
2022-06-15	0.740	0.740	0.680	0.720	0.720	204,200
2022-06-14	0.750	0.800	0.740	0.750	0.750	1,504,400
2022-06-13	0.750	0.760	0.700	0.760	0.760	1,153,000
2022-06-10	0.690	0.700	0.660	0.680	0.680	97,500
2022-06-09	0.700	0.700	0.700	0.700	0.700	114,500
2022-06-08	0.670	0.700	0.670	0.700	0.700	55,000
2022-06-07	0.660	0.700	0.650	0.680	0.680	110,300
2022-06-06	0.700	0.700	0.630	0.670	0.670	151,200
2022-06-03	0.730	0.730	0.700	0.710	0.710	342,900
2022-06-02	0.750	0.750	0.720	0.720	0.720	309,800
2022-06-01	0.730	0.750	0.710	0.750	0.750	159,500
2022-05-31	0.730	0.760	0.710	0.760	0.760	136,200
2022-05-30	0.730	0.770	0.730	0.770	0.770	462,300
2022-05-27	0.710	0.730	0.700	0.730	0.730	94,200
2022-05-26	0.690	0.730	0.670	0.700	0.700	414,800
2022-05-25	0.670	0.700	0.670	0.700	0.700	108,800
2022-05-24	0.650	0.660	0.640	0.640	0.640	32,000
2022-05-20	0.620	0.650	0.600	0.600	0.600	141,700
2022-05-19	0.540	0.580	0.520	0.570	0.570	3,388,300
2022-05-18	0.510	0.560	0.510	0.510	0.510	166,500
2022-05-17	0.560	0.580	0.520	0.520	0.520	8,500
2022-05-16	0.560	0.560	0.560	0.560	0.560	300
2022-05-13	0.500	0.570	0.460	0.560	0.560	97,000
2022-05-12	0.550	0.550	0.530	0.530	0.530	48,000
2022-05-11	0.530	0.620	0.530	0.580	0.580	463,100
2022-05-10	0.540	0.540	0.520	0.520	0.520	104,500
2022-05-09	0.590	0.600	0.500	0.530	0.530	144,300
2022-05-06	0.680	0.680	0.570	0.600	0.600	176,900
2022-05-05	0.710	0.710	0.690	0.690	0.690	157,600
2022-05-04	0.770	0.770	0.740	0.740	0.740	76,100
2022-05-03	0.740	0.740	0.730	0.730	0.730	29,700
2022-05-02	0.750	0.750	0.750	0.750	0.750	50,000
2022-04-29	0.780	0.780	0.750	0.750	0.750	14,500
2022-04-28	0.770	0.770	0.770	0.770	0.770	6,800
2022-04-27	0.750	0.770	0.740	0.770	0.770	11,900
2022-04-26	0.750	0.770	0.750	0.750	0.750	20,900
2022-04-25	0.780	0.780	0.750	0.750	0.750	299,300
2022-04-22	0.780	0.790	0.750	0.790	0.790	153,300
2022-04-21	0.810	0.820	0.780	0.780	0.780	169,100
2022-04-20	0.840	0.840	0.800	0.800	0.800	57,500
2022-04-19	0.810	0.820	0.760	0.820	0.820	49,700
2022-04-18	0.790	0.820	0.790	0.820	0.820	288,100
2022-04-14	0.750	0.810	0.750	0.770	0.770	342,100
2022-04-13	0.750	0.760	0.740	0.750	0.750	89,000
2022-04-12	0.790	0.800	0.740	0.790	0.790	396,700
2022-04-11	0.850	0.850	0.770	0.820	0.820	391,500
2022-04-08	0.850	0.850	0.850	0.850	0.850	67,600
2022-04-07	0.890	0.900	0.830	0.850	0.850	112,600

← NewerPage 19 of 22 · 1,261 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.