ATEX Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	4.150	4.230	3.900	3.900	3.900	623,700
2026-01-29	4.370	4.480	3.750	4.370	4.370	1,816,300
2026-01-28	4.400	4.400	4.170	4.300	4.300	600,000
2026-01-27	4.360	4.480	4.290	4.310	4.310	962,700
2026-01-26	4.400	4.550	4.270	4.330	4.330	1,217,500
2026-01-23	3.980	4.410	3.970	4.340	4.340	4,422,800
2026-01-22	3.920	3.980	3.850	3.910	3.910	1,191,800
2026-01-21	3.850	3.920	3.800	3.840	3.840	694,800
2026-01-20	3.750	3.900	3.710	3.820	3.820	269,800
2026-01-19	3.700	3.710	3.500	3.710	3.710	576,300
2026-01-16	3.650	3.860	3.600	3.700	3.700	2,425,400
2026-01-15	3.700	3.720	3.530	3.550	3.550	672,800
2026-01-14	3.510	3.750	3.510	3.730	3.730	803,700
2026-01-13	3.540	3.670	3.510	3.580	3.580	1,045,700
2026-01-12	3.500	3.650	3.470	3.510	3.510	309,300
2026-01-09	3.540	3.540	3.450	3.500	3.500	277,500
2026-01-08	3.500	3.500	3.350	3.480	3.480	530,400
2026-01-07	3.460	3.500	3.390	3.500	3.500	698,600
2026-01-06	3.540	3.600	3.380	3.460	3.460	792,100
2026-01-05	3.510	3.710	3.490	3.500	3.500	622,300
2026-01-02	3.370	3.500	3.370	3.490	3.490	262,900
2025-12-31	3.250	3.400	3.250	3.310	3.310	87,200
2025-12-30	3.250	3.420	3.220	3.370	3.370	489,200
2025-12-29	3.250	3.250	3.020	3.200	3.200	479,900
2025-12-24	3.240	3.240	3.150	3.220	3.220	142,900
2025-12-23	3.120	3.260	3.120	3.200	3.200	283,100
2025-12-22	3.290	3.330	3.130	3.140	3.140	604,500
2025-12-19	2.900	3.260	2.900	3.260	3.260	1,656,100
2025-12-18	2.800	2.860	2.740	2.760	2.760	2,356,800
2025-12-17	2.890	2.900	2.790	2.800	2.800	190,600
2025-12-16	2.850	2.850	2.800	2.810	2.810	249,300
2025-12-15	2.900	2.960	2.820	2.850	2.850	268,800
2025-12-12	2.820	2.900	2.780	2.850	2.850	213,000
2025-12-11	2.750	2.820	2.690	2.810	2.810	319,000
2025-12-10	2.670	2.750	2.640	2.750	2.750	585,000
2025-12-09	2.660	2.680	2.620	2.630	2.630	139,800
2025-12-08	2.690	2.710	2.630	2.670	2.670	1,504,400
2025-12-05	2.730	2.780	2.700	2.700	2.700	145,200
2025-12-04	2.700	2.730	2.640	2.720	2.720	963,600
2025-12-03	2.540	2.710	2.540	2.710	2.710	2,091,400
2025-12-02	2.520	2.540	2.460	2.510	2.510	309,600
2025-12-01	2.430	2.590	2.430	2.500	2.500	289,900
2025-11-28	2.560	2.580	2.390	2.390	2.390	222,100
2025-11-27	2.450	2.510	2.430	2.510	2.510	125,700
2025-11-26	2.470	2.520	2.440	2.480	2.480	233,100
2025-11-25	2.400	2.470	2.330	2.470	2.470	839,200
2025-11-24	2.260	2.390	2.250	2.370	2.370	814,500
2025-11-21	2.210	2.320	2.210	2.260	2.260	115,000
2025-11-20	2.370	2.420	2.250	2.250	2.250	157,500
2025-11-19	2.380	2.480	2.370	2.390	2.390	158,900
2025-11-18	2.370	2.380	2.300	2.360	2.360	166,100
2025-11-17	2.410	2.450	2.290	2.350	2.350	186,200
2025-11-14	2.410	2.440	2.340	2.410	2.410	1,205,100
2025-11-13	2.580	2.580	2.400	2.410	2.410	512,700
2025-11-12	2.510	2.590	2.490	2.570	2.570	258,600
2025-11-11	2.420	2.530	2.420	2.490	2.490	130,500
2025-11-10	2.540	2.560	2.470	2.470	2.470	237,100
2025-11-07	2.420	2.480	2.390	2.460	2.460	161,900
2025-11-06	2.400	2.430	2.350	2.430	2.430	113,000
2025-11-05	2.360	2.470	2.350	2.410	2.410	851,200

← NewerPage 4 of 21 · 1,255 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.