ATEX Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 1.560 | 1.600 | 1.490 | 1.550 | 1.550 | 131,900 |
| 2024-11-19 | 1.460 | 1.540 | 1.440 | 1.540 | 1.540 | 271,200 |
| 2024-11-18 | 1.450 | 1.480 | 1.440 | 1.470 | 1.470 | 76,600 |
| 2024-11-15 | 1.450 | 1.500 | 1.430 | 1.440 | 1.440 | 260,500 |
| 2024-11-14 | 1.450 | 1.480 | 1.430 | 1.430 | 1.430 | 279,000 |
| 2024-11-13 | 1.550 | 1.570 | 1.480 | 1.480 | 1.480 | 138,000 |
| 2024-11-12 | 1.600 | 1.610 | 1.510 | 1.530 | 1.530 | 115,500 |
| 2024-11-11 | 1.650 | 1.650 | 1.570 | 1.610 | 1.610 | 300,600 |
| 2024-11-08 | 1.660 | 1.690 | 1.630 | 1.660 | 1.660 | 112,200 |
| 2024-11-07 | 1.600 | 1.740 | 1.580 | 1.700 | 1.700 | 940,800 |
| 2024-11-06 | 1.640 | 1.640 | 1.540 | 1.560 | 1.560 | 4,634,300 |
| 2024-11-05 | 1.690 | 1.710 | 1.630 | 1.650 | 1.650 | 302,500 |
| 2024-11-04 | 1.630 | 1.760 | 1.630 | 1.680 | 1.680 | 662,700 |
| 2024-11-01 | 1.660 | 1.720 | 1.600 | 1.640 | 1.640 | 269,300 |
| 2024-10-31 | 1.700 | 1.700 | 1.620 | 1.650 | 1.650 | 215,600 |
| 2024-10-30 | 1.680 | 1.730 | 1.670 | 1.690 | 1.690 | 250,100 |
| 2024-10-29 | 1.590 | 1.720 | 1.560 | 1.700 | 1.700 | 1,237,200 |
| 2024-10-28 | 1.610 | 1.610 | 1.560 | 1.570 | 1.570 | 272,700 |
| 2024-10-25 | 1.600 | 1.660 | 1.560 | 1.610 | 1.610 | 1,024,400 |
| 2024-10-24 | 1.440 | 1.460 | 1.410 | 1.450 | 1.450 | 548,600 |
| 2024-10-23 | 1.460 | 1.460 | 1.400 | 1.430 | 1.430 | 51,100 |
| 2024-10-22 | 1.430 | 1.480 | 1.400 | 1.480 | 1.480 | 112,200 |
| 2024-10-21 | 1.420 | 1.430 | 1.380 | 1.430 | 1.430 | 167,400 |
| 2024-10-18 | 1.410 | 1.440 | 1.410 | 1.420 | 1.420 | 35,100 |
| 2024-10-17 | 1.420 | 1.420 | 1.380 | 1.400 | 1.400 | 59,400 |
| 2024-10-16 | 1.390 | 1.440 | 1.390 | 1.430 | 1.430 | 196,700 |
| 2024-10-15 | 1.450 | 1.460 | 1.380 | 1.380 | 1.380 | 111,300 |
| 2024-10-11 | 1.430 | 1.500 | 1.420 | 1.450 | 1.450 | 308,200 |
| 2024-10-10 | 1.400 | 1.440 | 1.400 | 1.420 | 1.420 | 156,000 |
| 2024-10-09 | 1.360 | 1.430 | 1.360 | 1.400 | 1.400 | 98,600 |
| 2024-10-08 | 1.420 | 1.430 | 1.340 | 1.400 | 1.400 | 232,500 |
| 2024-10-07 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 51,300 |
| 2024-10-04 | 1.400 | 1.500 | 1.400 | 1.430 | 1.430 | 382,400 |
| 2024-10-03 | 1.440 | 1.440 | 1.380 | 1.420 | 1.420 | 86,300 |
| 2024-10-02 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 241,600 |
| 2024-10-01 | 1.400 | 1.450 | 1.350 | 1.450 | 1.450 | 224,800 |
| 2024-09-30 | 1.430 | 1.470 | 1.410 | 1.420 | 1.420 | 108,300 |
| 2024-09-27 | 1.480 | 1.480 | 1.430 | 1.460 | 1.460 | 744,600 |
| 2024-09-26 | 1.430 | 1.470 | 1.430 | 1.470 | 1.470 | 620,300 |
| 2024-09-25 | 1.440 | 1.440 | 1.400 | 1.430 | 1.430 | 55,200 |
| 2024-09-24 | 1.410 | 1.450 | 1.400 | 1.410 | 1.410 | 587,600 |
| 2024-09-23 | 1.440 | 1.450 | 1.380 | 1.400 | 1.400 | 161,000 |
| 2024-09-20 | 1.450 | 1.470 | 1.410 | 1.430 | 1.430 | 36,700 |
| 2024-09-19 | 1.430 | 1.490 | 1.410 | 1.480 | 1.480 | 172,400 |
| 2024-09-18 | 1.420 | 1.460 | 1.400 | 1.400 | 1.400 | 318,800 |
| 2024-09-17 | 1.370 | 1.420 | 1.320 | 1.410 | 1.410 | 592,300 |
| 2024-09-16 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 136,600 |
| 2024-09-13 | 1.380 | 1.390 | 1.320 | 1.330 | 1.330 | 82,500 |
| 2024-09-12 | 1.370 | 1.390 | 1.350 | 1.360 | 1.360 | 574,900 |
| 2024-09-11 | 1.240 | 1.370 | 1.240 | 1.360 | 1.360 | 553,900 |
| 2024-09-10 | 1.200 | 1.240 | 1.190 | 1.240 | 1.240 | 44,500 |
| 2024-09-09 | 1.230 | 1.230 | 1.200 | 1.210 | 1.210 | 415,300 |
| 2024-09-06 | 1.220 | 1.250 | 1.180 | 1.240 | 1.240 | 115,600 |
| 2024-09-05 | 1.200 | 1.220 | 1.180 | 1.200 | 1.200 | 85,300 |
| 2024-09-04 | 1.170 | 1.200 | 1.160 | 1.180 | 1.180 | 160,800 |
| 2024-09-03 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 68,800 |
| 2024-08-30 | 1.250 | 1.260 | 1.210 | 1.230 | 1.230 | 55,100 |
| 2024-08-29 | 1.260 | 1.280 | 1.230 | 1.240 | 1.240 | 15,600 |
| 2024-08-28 | 1.290 | 1.300 | 1.230 | 1.250 | 1.250 | 74,100 |
| 2024-08-27 | 1.300 | 1.310 | 1.260 | 1.260 | 1.260 | 91,000 |
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.