ATEX Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	0.370	0.370	0.370	0.370	0.370	102,000
2022-01-10	0.400	0.400	0.370	0.380	0.380	54,200
2022-01-07	0.380	0.400	0.380	0.400	0.400	232,000
2022-01-06	0.360	0.360	0.360	0.360	0.360	0
2022-01-05	0.340	0.360	0.340	0.360	0.360	9,100
2022-01-04	0.360	0.380	0.350	0.350	0.350	81,300
2021-12-31	0.380	0.380	0.360	0.360	0.360	23,000
2021-12-30	0.370	0.380	0.360	0.360	0.360	30,500
2021-12-29	0.380	0.380	0.360	0.360	0.360	50,700
2021-12-24	0.380	0.380	0.380	0.380	0.380	117,000
2021-12-23	0.380	0.380	0.370	0.380	0.380	687,000
2021-12-22	0.380	0.380	0.380	0.380	0.380	12,000
2021-12-21	0.390	0.390	0.380	0.380	0.380	34,500
2021-12-20	0.390	0.390	0.390	0.390	0.390	8,000
2021-12-17	0.380	0.390	0.380	0.390	0.390	5,200
2021-12-16	0.380	0.400	0.380	0.390	0.390	67,500
2021-12-15	0.380	0.380	0.350	0.360	0.360	90,000
2021-12-14	0.400	0.400	0.390	0.390	0.390	103,700
2021-12-13	0.400	0.400	0.400	0.400	0.400	166,700
2021-12-10	0.390	0.400	0.390	0.400	0.400	590,600
2021-12-09	0.430	0.430	0.390	0.390	0.390	600,200
2021-12-08	0.480	0.480	0.410	0.460	0.460	739,500
2021-12-07	0.480	0.530	0.480	0.480	0.480	572,900
2021-12-06	0.450	0.500	0.440	0.480	0.480	862,600
2021-12-03	0.370	0.500	0.350	0.450	0.450	309,200
2021-12-02	0.370	0.370	0.340	0.340	0.340	132,900
2021-12-01	0.370	0.390	0.370	0.390	0.390	74,300
2021-11-30	0.360	0.400	0.360	0.370	0.370	77,500
2021-11-29	0.340	0.360	0.330	0.360	0.360	440,700
2021-11-26	0.370	0.370	0.310	0.340	0.340	414,200
2021-11-25	0.340	0.350	0.340	0.350	0.350	55,500
2021-11-24	0.360	0.400	0.360	0.370	0.370	453,700
2021-11-23	0.340	0.400	0.340	0.380	0.380	631,500
2021-11-22	0.330	0.350	0.320	0.350	0.350	638,000
2021-11-19	0.310	0.330	0.300	0.330	0.330	1,143,000
2021-11-18	0.300	0.330	0.300	0.330	0.330	563,400
2021-11-17	0.260	0.300	0.260	0.290	0.290	1,700,300
2021-11-16	0.310	0.310	0.260	0.260	0.260	938,800
2021-11-15	0.200	0.320	0.200	0.300	0.300	2,412,000
2021-11-12	0.200	0.200	0.190	0.190	0.190	34,000
2021-11-11	0.230	0.230	0.200	0.210	0.210	352,500
2021-11-10	0.210	0.230	0.200	0.230	0.230	446,500
2021-11-09	0.210	0.220	0.190	0.210	0.210	185,700
2021-11-08	0.220	0.220	0.200	0.210	0.210	347,600
2021-11-05	0.160	0.230	0.160	0.220	0.220	680,700
2021-11-04	0.140	0.160	0.140	0.160	0.160	38,700
2021-11-03	0.150	0.180	0.150	0.180	0.180	130,000
2021-11-02	0.120	0.140	0.120	0.140	0.140	267,000
2021-11-01	0.110	0.120	0.110	0.110	0.110	235,500
2021-10-29	0.110	0.110	0.110	0.110	0.110	0
2021-10-28	0.100	0.110	0.100	0.110	0.110	18,500
2021-10-27	0.100	0.100	0.100	0.100	0.100	86,500
2021-10-26	0.100	0.100	0.100	0.100	0.100	58,000
2021-10-25	0.100	0.100	0.100	0.100	0.100	0
2021-10-22	0.100	0.100	0.100	0.100	0.100	41,000
2021-10-21	0.110	0.110	0.110	0.110	0.110	0
2021-10-20	0.110	0.110	0.110	0.110	0.110	10,000
2021-10-19	0.110	0.110	0.100	0.110	0.110	5,200
2021-10-18	0.120	0.120	0.120	0.120	0.120	0
2021-10-15	0.120	0.120	0.120	0.120	0.120	0

← NewerPage 21 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.