ATEX Resources Inc. (TSXV:ATX)
Canada
· Delayed Price · Currency is CAD 2.020
+0.060 (3.06%)
May 12, 2025, 3:59 PM EDT
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.98 | 2.06 | 1.94 | 2.02 | 2.02 | 3.06% | 724,880 |
| May 9, 2025 | 1.93 | 1.98 | 1.90 | 1.96 | 1.96 | 4.26% | 170,300 |
| May 8, 2025 | 1.88 | 1.89 | 1.84 | 1.88 | 1.88 | -0.53% | 189,426 |
| May 7, 2025 | 1.90 | 1.96 | 1.89 | 1.89 | 1.89 | -3.57% | 102,700 |
| May 6, 2025 | 1.90 | 1.96 | 1.89 | 1.96 | 1.96 | 1.55% | 158,700 |
| May 5, 2025 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -1.03% | 32,746 |
| May 2, 2025 | 1.97 | 1.98 | 1.93 | 1.95 | 1.95 | - | 173,100 |
| May 1, 2025 | 1.94 | 1.95 | 1.87 | 1.95 | 1.95 | - | 357,700 |
| Apr 30, 2025 | 2.04 | 2.04 | 1.94 | 1.95 | 1.95 | -6.70% | 201,900 |
| Apr 29, 2025 | 2.11 | 2.12 | 2.02 | 2.09 | 2.09 | 1.95% | 59,245 |
| Apr 28, 2025 | 2.13 | 2.13 | 2.00 | 2.05 | 2.05 | -0.97% | 83,300 |
| Apr 25, 2025 | 2.11 | 2.12 | 2.06 | 2.07 | 2.07 | -1.43% | 118,845 |
| Apr 24, 2025 | 2.14 | 2.16 | 2.10 | 2.10 | 2.10 | -0.47% | 212,500 |
| Apr 23, 2025 | 2.02 | 2.15 | 2.02 | 2.11 | 2.11 | 1.44% | 393,240 |
| Apr 22, 2025 | 2.16 | 2.20 | 2.01 | 2.08 | 2.08 | - | 459,000 |
| Apr 21, 2025 | 2.14 | 2.17 | 2.03 | 2.08 | 2.08 | -2.35% | 236,128 |
| Apr 17, 2025 | 2.17 | 2.18 | 2.11 | 2.13 | 2.13 | -2.74% | 145,200 |
| Apr 16, 2025 | 2.24 | 2.27 | 2.15 | 2.19 | 2.19 | 0.92% | 174,600 |
| Apr 15, 2025 | 2.25 | 2.25 | 2.07 | 2.17 | 2.17 | - | 262,107 |
| Apr 14, 2025 | 2.06 | 2.19 | 2.06 | 2.17 | 2.17 | 0.93% | 138,036 |
| Apr 11, 2025 | 2.08 | 2.18 | 1.97 | 2.15 | 2.15 | 7.50% | 287,134 |
| Apr 10, 2025 | 1.91 | 2.05 | 1.85 | 2.00 | 2.00 | 0.50% | 334,806 |
| Apr 9, 2025 | 1.78 | 2.06 | 1.78 | 1.99 | 1.99 | 11.17% | 310,600 |
| Apr 8, 2025 | 1.95 | 2.01 | 1.78 | 1.79 | 1.79 | -3.24% | 274,800 |
| Apr 7, 2025 | 1.90 | 2.04 | 1.82 | 1.85 | 1.85 | -5.61% | 614,104 |
| Apr 4, 2025 | 2.15 | 2.15 | 1.93 | 1.96 | 1.96 | -11.71% | 1,385,837 |
| Apr 3, 2025 | 2.25 | 2.25 | 2.18 | 2.22 | 2.22 | -4.72% | 370,939 |
| Apr 2, 2025 | 2.20 | 2.33 | 2.17 | 2.33 | 2.33 | 6.88% | 611,007 |
| Apr 1, 2025 | 2.24 | 2.28 | 2.16 | 2.18 | 2.18 | -1.80% | 387,300 |
| Mar 31, 2025 | 2.20 | 2.25 | 2.16 | 2.22 | 2.22 | - | 282,000 |
| Mar 28, 2025 | 2.30 | 2.30 | 2.20 | 2.22 | 2.22 | -3.06% | 195,447 |
| Mar 27, 2025 | 2.28 | 2.31 | 2.21 | 2.29 | 2.29 | -1.29% | 233,600 |
| Mar 26, 2025 | 2.46 | 2.46 | 2.32 | 2.32 | 2.32 | -4.53% | 222,531 |
| Mar 25, 2025 | 2.44 | 2.51 | 2.40 | 2.43 | 2.43 | 0.41% | 186,600 |
| Mar 24, 2025 | 2.43 | 2.50 | 2.41 | 2.42 | 2.42 | -0.41% | 344,119 |
| Mar 21, 2025 | 2.55 | 2.55 | 2.40 | 2.43 | 2.43 | -4.71% | 346,009 |
| Mar 20, 2025 | 2.52 | 2.63 | 2.50 | 2.55 | 2.55 | 1.59% | 598,221 |
| Mar 19, 2025 | 2.40 | 2.56 | 2.30 | 2.51 | 2.51 | 4.58% | 1,341,729 |
| Mar 18, 2025 | 2.25 | 2.42 | 2.24 | 2.40 | 2.40 | 10.60% | 1,355,127 |
| Mar 17, 2025 | 2.14 | 2.20 | 2.12 | 2.17 | 2.17 | 2.84% | 702,505 |
| Mar 14, 2025 | 2.10 | 2.17 | 2.09 | 2.11 | 2.11 | 1.44% | 303,300 |
| Mar 13, 2025 | 2.12 | 2.20 | 2.05 | 2.08 | 2.08 | -1.42% | 450,900 |
| Mar 12, 2025 | 2.09 | 2.11 | 2.03 | 2.11 | 2.11 | 2.93% | 359,500 |
| Mar 11, 2025 | 2.06 | 2.14 | 2.03 | 2.05 | 2.05 | 0.49% | 1,628,909 |
| Mar 10, 2025 | 2.21 | 2.21 | 2.01 | 2.04 | 2.04 | -6.85% | 208,900 |
| Mar 7, 2025 | 2.16 | 2.21 | 2.12 | 2.19 | 2.19 | - | 167,436 |
| Mar 6, 2025 | 2.13 | 2.19 | 2.10 | 2.19 | 2.19 | 0.92% | 1,147,400 |
| Mar 5, 2025 | 2.19 | 2.23 | 2.15 | 2.17 | 2.17 | 1.40% | 227,803 |
| Mar 4, 2025 | 2.18 | 2.24 | 2.09 | 2.14 | 2.14 | -0.47% | 590,914 |
| Mar 3, 2025 | 2.29 | 2.35 | 2.15 | 2.15 | 2.15 | -8.51% | 243,700 |