ATEX Resources Inc. (TSX:ATX)
Canada
· Delayed Price · Currency is CAD 3.190
-0.170 (-5.06%)
At close: Apr 28, 2026
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.13 | 3.32 | 3.11 | 3.19 | 3.19 | -5.06% | 292,338 |
| Apr 27, 2026 | 3.41 | 3.50 | 3.23 | 3.36 | 3.36 | -0.30% | 104,823 |
| Apr 24, 2026 | 3.33 | 3.43 | 3.33 | 3.37 | 3.37 | - | 78,865 |
| Apr 23, 2026 | 3.55 | 3.55 | 3.32 | 3.37 | 3.37 | -3.44% | 288,173 |
| Apr 22, 2026 | 3.49 | 3.50 | 3.40 | 3.49 | 3.49 | 4.18% | 734,449 |
| Apr 21, 2026 | 3.55 | 3.58 | 3.34 | 3.35 | 3.35 | -5.90% | 295,561 |
| Apr 20, 2026 | 3.51 | 3.60 | 3.40 | 3.56 | 3.56 | 0.56% | 462,832 |
| Apr 17, 2026 | 3.48 | 3.61 | 3.33 | 3.54 | 3.54 | 1.72% | 1,300,411 |
| Apr 16, 2026 | 3.45 | 3.52 | 3.40 | 3.48 | 3.48 | -2.25% | 334,125 |
| Apr 15, 2026 | 3.69 | 3.69 | 3.45 | 3.56 | 3.56 | -1.66% | 542,495 |
| Apr 14, 2026 | 3.65 | 3.69 | 3.58 | 3.62 | 3.62 | 1.12% | 363,043 |
| Apr 13, 2026 | 3.50 | 3.62 | 3.46 | 3.58 | 3.58 | 2.58% | 188,817 |
| Apr 10, 2026 | 3.50 | 3.55 | 3.40 | 3.49 | 3.49 | 2.95% | 353,856 |
| Apr 9, 2026 | 3.32 | 3.47 | 3.32 | 3.39 | 3.39 | 0.59% | 344,012 |
| Apr 8, 2026 | 3.36 | 3.48 | 3.33 | 3.37 | 3.37 | 2.43% | 486,409 |
| Apr 7, 2026 | 3.21 | 3.29 | 3.15 | 3.29 | 3.29 | -0.30% | 386,204 |
| Apr 6, 2026 | 3.39 | 3.40 | 3.22 | 3.30 | 3.30 | -0.90% | 577,561 |
| Apr 2, 2026 | 3.25 | 3.34 | 3.17 | 3.33 | 3.33 | 0.60% | 296,960 |
| Apr 1, 2026 | 3.32 | 3.40 | 3.26 | 3.31 | 3.31 | 3.12% | 368,543 |
| Mar 31, 2026 | 3.04 | 3.24 | 3.04 | 3.21 | 3.21 | 7.00% | 760,827 |
| Mar 30, 2026 | 3.07 | 3.07 | 2.96 | 3.00 | 3.00 | 0.67% | 243,854 |
| Mar 27, 2026 | 2.81 | 3.10 | 2.63 | 2.98 | 2.98 | 6.43% | 1,118,176 |
| Mar 26, 2026 | 3.12 | 3.12 | 2.80 | 2.80 | 2.80 | -11.11% | 324,751 |
| Mar 25, 2026 | 3.10 | 3.15 | 3.06 | 3.15 | 3.15 | 6.06% | 283,968 |
| Mar 24, 2026 | 3.09 | 3.10 | 2.97 | 2.97 | 2.97 | -2.30% | 886,695 |
| Mar 23, 2026 | 2.80 | 3.05 | 2.80 | 3.04 | 3.04 | 8.19% | 690,826 |
| Mar 20, 2026 | 2.98 | 3.00 | 2.75 | 2.81 | 2.81 | -3.77% | 1,045,628 |
| Mar 19, 2026 | 2.75 | 2.97 | 2.57 | 2.92 | 2.92 | -3.95% | 1,186,362 |
| Mar 18, 2026 | 3.16 | 3.25 | 3.02 | 3.04 | 3.04 | -7.60% | 1,011,063 |
| Mar 17, 2026 | 3.32 | 3.45 | 3.27 | 3.29 | 3.29 | -1.20% | 375,860 |
| Mar 16, 2026 | 3.36 | 3.45 | 3.25 | 3.33 | 3.33 | -0.60% | 1,432,286 |
| Mar 13, 2026 | 3.55 | 3.58 | 3.26 | 3.35 | 3.35 | -4.29% | 1,555,237 |
| Mar 12, 2026 | 3.61 | 3.62 | 3.44 | 3.50 | 3.50 | -4.11% | 803,104 |
| Mar 11, 2026 | 3.62 | 3.70 | 3.58 | 3.65 | 3.65 | -1.88% | 324,976 |
| Mar 10, 2026 | 3.76 | 3.84 | 3.70 | 3.72 | 3.72 | 0.81% | 728,684 |
| Mar 9, 2026 | 3.50 | 3.80 | 3.47 | 3.69 | 3.69 | -0.81% | 1,105,981 |
| Mar 6, 2026 | 3.77 | 3.81 | 3.63 | 3.72 | 3.72 | -2.11% | 669,187 |
| Mar 5, 2026 | 3.98 | 3.98 | 3.76 | 3.80 | 3.80 | -5.47% | 721,545 |
| Mar 4, 2026 | 3.88 | 4.09 | 3.88 | 4.02 | 4.02 | 0.50% | 242,230 |
| Mar 3, 2026 | 4.03 | 4.05 | 3.86 | 4.00 | 4.00 | -6.10% | 674,071 |
| Mar 2, 2026 | 4.36 | 4.40 | 4.23 | 4.26 | 4.26 | -1.39% | 328,277 |
| Feb 27, 2026 | 4.37 | 4.37 | 4.22 | 4.32 | 4.32 | 0.93% | 1,476,147 |
| Feb 26, 2026 | 4.31 | 4.37 | 4.25 | 4.28 | 4.28 | -2.28% | 276,187 |
| Feb 25, 2026 | 4.26 | 4.40 | 4.20 | 4.38 | 4.38 | 2.34% | 715,508 |
| Feb 24, 2026 | 4.19 | 4.33 | 4.13 | 4.28 | 4.28 | 2.88% | 396,988 |
| Feb 23, 2026 | 4.22 | 4.22 | 4.14 | 4.16 | 4.16 | -0.95% | 293,800 |
| Feb 20, 2026 | 4.19 | 4.23 | 4.10 | 4.20 | 4.20 | 1.69% | 520,804 |
| Feb 19, 2026 | 4.04 | 4.17 | 4.00 | 4.13 | 4.13 | 0.98% | 969,806 |
| Feb 18, 2026 | 3.86 | 4.15 | 3.86 | 4.09 | 4.09 | 4.34% | 1,998,606 |
| Feb 17, 2026 | 4.14 | 4.22 | 3.89 | 3.92 | 3.92 | -5.77% | 488,301 |
| Feb 13, 2026 | 4.21 | 4.23 | 4.09 | 4.16 | 4.16 | 1.22% | 289,689 |
| Feb 12, 2026 | 4.45 | 4.45 | 4.09 | 4.11 | 4.11 | -5.52% | 788,141 |
| Feb 11, 2026 | 4.23 | 4.38 | 4.13 | 4.35 | 4.35 | 4.57% | 621,780 |
| Feb 10, 2026 | 4.24 | 4.24 | 4.11 | 4.16 | 4.16 | -0.95% | 112,403 |
| Feb 9, 2026 | 4.15 | 4.20 | 4.03 | 4.20 | 4.20 | 4.74% | 725,117 |
| Feb 6, 2026 | 3.80 | 4.07 | 3.80 | 4.01 | 4.01 | 2.82% | 708,756 |
| Feb 5, 2026 | 3.96 | 4.02 | 3.77 | 3.90 | 3.90 | -2.74% | 618,290 |
| Feb 4, 2026 | 4.19 | 4.28 | 3.96 | 4.01 | 4.01 | -5.20% | 339,204 |
| Feb 3, 2026 | 3.96 | 4.23 | 3.95 | 4.23 | 4.23 | 8.46% | 697,917 |
| Feb 2, 2026 | 3.72 | 3.93 | 3.65 | 3.90 | 3.90 | - | 635,650 |
| Jan 30, 2026 | 4.15 | 4.23 | 3.90 | 3.90 | 3.90 | -10.76% | 623,653 |
| Jan 29, 2026 | 4.37 | 4.48 | 3.75 | 4.37 | 4.37 | 1.63% | 1,816,252 |
| Jan 28, 2026 | 4.40 | 4.40 | 4.17 | 4.30 | 4.30 | -0.23% | 599,989 |
| Jan 27, 2026 | 4.36 | 4.48 | 4.29 | 4.31 | 4.31 | -0.46% | 962,695 |
| Jan 26, 2026 | 4.40 | 4.55 | 4.27 | 4.33 | 4.33 | -0.23% | 1,217,479 |
| Jan 23, 2026 | 3.98 | 4.41 | 3.97 | 4.34 | 4.34 | 11.00% | 4,422,779 |
| Jan 22, 2026 | 3.92 | 3.98 | 3.85 | 3.91 | 3.91 | 1.82% | 1,191,750 |
| Jan 21, 2026 | 3.85 | 3.92 | 3.80 | 3.84 | 3.84 | 0.52% | 694,807 |
| Jan 20, 2026 | 3.75 | 3.90 | 3.71 | 3.82 | 3.82 | 2.96% | 269,764 |
| Jan 19, 2026 | 3.70 | 3.71 | 3.50 | 3.71 | 3.71 | 0.27% | 576,308 |
| Jan 16, 2026 | 3.65 | 3.86 | 3.60 | 3.70 | 3.70 | 4.23% | 2,425,374 |
| Jan 15, 2026 | 3.70 | 3.72 | 3.53 | 3.55 | 3.55 | -4.83% | 672,819 |
| Jan 14, 2026 | 3.51 | 3.75 | 3.51 | 3.73 | 3.73 | 4.19% | 803,720 |
| Jan 13, 2026 | 3.54 | 3.67 | 3.51 | 3.58 | 3.58 | 1.99% | 1,045,736 |
| Jan 12, 2026 | 3.50 | 3.65 | 3.47 | 3.51 | 3.51 | 0.29% | 309,303 |
| Jan 9, 2026 | 3.54 | 3.54 | 3.45 | 3.50 | 3.50 | 0.57% | 277,476 |
| Jan 8, 2026 | 3.50 | 3.50 | 3.35 | 3.48 | 3.48 | -0.57% | 530,381 |
| Jan 7, 2026 | 3.46 | 3.50 | 3.39 | 3.50 | 3.50 | 1.16% | 698,591 |
| Jan 6, 2026 | 3.54 | 3.60 | 3.38 | 3.46 | 3.46 | -1.14% | 792,147 |
| Jan 5, 2026 | 3.51 | 3.71 | 3.49 | 3.50 | 3.50 | 0.29% | 622,280 |
| Jan 2, 2026 | 3.37 | 3.50 | 3.37 | 3.49 | 3.49 | 5.44% | 262,905 |
| Dec 31, 2025 | 3.25 | 3.40 | 3.25 | 3.31 | 3.31 | -1.78% | 87,169 |
| Dec 30, 2025 | 3.25 | 3.42 | 3.22 | 3.37 | 3.37 | 5.31% | 489,159 |
| Dec 29, 2025 | 3.25 | 3.25 | 3.02 | 3.20 | 3.20 | -0.62% | 479,869 |
| Dec 24, 2025 | 3.24 | 3.24 | 3.15 | 3.22 | 3.22 | 0.78% | 142,860 |
| Dec 23, 2025 | 3.12 | 3.26 | 3.12 | 3.20 | 3.20 | 1.75% | 283,108 |
| Dec 22, 2025 | 3.29 | 3.33 | 3.13 | 3.14 | 3.14 | -3.68% | 604,506 |
| Dec 19, 2025 | 2.90 | 3.26 | 2.90 | 3.26 | 3.26 | 18.12% | 1,656,128 |
| Dec 18, 2025 | 2.80 | 2.86 | 2.74 | 2.76 | 2.76 | -1.25% | 2,356,820 |
| Dec 17, 2025 | 2.89 | 2.90 | 2.79 | 2.80 | 2.80 | -0.53% | 190,558 |
| Dec 16, 2025 | 2.85 | 2.85 | 2.80 | 2.81 | 2.81 | -1.40% | 249,335 |
| Dec 15, 2025 | 2.90 | 2.96 | 2.82 | 2.85 | 2.85 | - | 268,820 |
| Dec 12, 2025 | 2.82 | 2.90 | 2.78 | 2.85 | 2.85 | 1.42% | 212,982 |
| Dec 11, 2025 | 2.75 | 2.82 | 2.69 | 2.81 | 2.81 | 2.18% | 319,047 |
| Dec 10, 2025 | 2.67 | 2.75 | 2.64 | 2.75 | 2.75 | 4.56% | 584,993 |
| Dec 9, 2025 | 2.66 | 2.68 | 2.62 | 2.63 | 2.63 | -1.50% | 139,812 |
| Dec 8, 2025 | 2.69 | 2.71 | 2.63 | 2.67 | 2.67 | -1.11% | 1,504,449 |
| Dec 5, 2025 | 2.73 | 2.78 | 2.70 | 2.70 | 2.70 | -0.74% | 145,234 |
| Dec 4, 2025 | 2.70 | 2.73 | 2.64 | 2.72 | 2.72 | 0.37% | 963,572 |
| Dec 3, 2025 | 2.54 | 2.71 | 2.54 | 2.71 | 2.71 | 7.97% | 2,091,439 |