ATEX Resources Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	2.180	2.260	2.180	2.200	2.200	257,700
2025-02-14	2.290	2.300	2.150	2.160	2.160	472,000
2025-02-13	2.110	2.290	2.110	2.240	2.240	1,784,400
2025-02-12	2.150	2.180	2.110	2.150	2.150	235,000
2025-02-11	2.200	2.300	2.120	2.130	2.130	352,600
2025-02-10	2.250	2.300	2.160	2.190	2.190	922,400
2025-02-07	2.120	2.250	2.110	2.220	2.220	854,300
2025-02-06	2.170	2.210	2.040	2.060	2.060	561,500
2025-02-05	2.000	2.170	1.970	2.140	2.140	1,191,200
2025-02-04	1.940	2.000	1.920	2.000	2.000	174,100
2025-02-03	1.920	2.000	1.900	1.920	1.920	307,800
2025-01-31	2.040	2.040	1.950	2.000	2.000	274,900
2025-01-30	2.050	2.120	1.980	2.020	2.020	1,234,000
2025-01-29	1.850	2.090	1.850	2.000	2.000	6,570,100
2025-01-28	1.830	1.860	1.760	1.850	1.850	824,600
2025-01-27	1.900	1.920	1.830	1.840	1.840	183,500
2025-01-24	1.890	1.970	1.830	1.900	1.900	911,500
2025-01-23	1.770	1.900	1.740	1.860	1.860	2,237,300
2025-01-22	1.580	1.730	1.580	1.650	1.650	2,185,100
2025-01-21	1.620	1.640	1.570	1.620	1.620	244,400
2025-01-20	1.640	1.690	1.620	1.640	1.640	235,400
2025-01-17	1.570	1.640	1.560	1.640	1.640	554,400
2025-01-16	1.550	1.590	1.510	1.570	1.570	1,276,200
2025-01-15	1.570	1.600	1.500	1.520	1.520	165,900
2025-01-14	1.560	1.590	1.560	1.580	1.580	871,300
2025-01-13	1.560	1.560	1.530	1.560	1.560	30,100
2025-01-10	1.590	1.590	1.520	1.560	1.560	58,000
2025-01-09	1.590	1.630	1.580	1.600	1.600	102,400
2025-01-08	1.520	1.590	1.510	1.590	1.590	306,200
2025-01-07	1.490	1.560	1.470	1.530	1.530	182,000
2025-01-06	1.490	1.520	1.460	1.500	1.500	215,600
2025-01-03	1.500	1.510	1.480	1.490	1.490	33,400
2025-01-02	1.430	1.550	1.430	1.520	1.520	83,900
2024-12-31	1.450	1.450	1.420	1.430	1.430	118,000
2024-12-30	1.450	1.450	1.410	1.440	1.440	39,800
2024-12-27	1.450	1.480	1.440	1.460	1.460	62,900
2024-12-24	1.460	1.470	1.440	1.450	1.450	79,800
2024-12-23	1.490	1.490	1.430	1.470	1.470	78,500
2024-12-20	1.460	1.490	1.440	1.450	1.450	535,600
2024-12-19	1.440	1.490	1.430	1.450	1.450	124,500
2024-12-18	1.510	1.520	1.430	1.440	1.440	97,700
2024-12-17	1.550	1.550	1.490	1.500	1.500	182,900
2024-12-16	1.590	1.590	1.510	1.550	1.550	228,700
2024-12-13	1.600	1.600	1.540	1.590	1.590	139,100
2024-12-12	1.570	1.620	1.530	1.610	1.610	666,000
2024-12-11	1.540	1.590	1.540	1.590	1.590	162,800
2024-12-10	1.580	1.580	1.520	1.520	1.520	48,700
2024-12-09	1.500	1.590	1.500	1.550	1.550	206,700
2024-12-06	1.490	1.510	1.470	1.510	1.510	88,000
2024-12-05	1.450	1.520	1.450	1.500	1.500	64,400
2024-12-04	1.520	1.520	1.450	1.470	1.470	105,600
2024-12-03	1.540	1.550	1.510	1.520	1.520	120,700
2024-12-02	1.530	1.550	1.530	1.550	1.550	70,600
2024-11-29	1.550	1.550	1.520	1.550	1.550	18,200
2024-11-28	1.550	1.560	1.520	1.550	1.550	17,700
2024-11-27	1.550	1.580	1.530	1.560	1.560	402,500
2024-11-26	1.560	1.570	1.530	1.530	1.530	74,600
2024-11-25	1.580	1.590	1.540	1.580	1.580	85,100
2024-11-22	1.570	1.590	1.480	1.580	1.580	154,600
2024-11-21	1.520	1.560	1.520	1.550	1.550	57,700

← NewerPage 8 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.