ATEX Resources Inc. (TSXV:ATX)
Canada
· Delayed Price · Currency is CAD 3.690
-0.030 (-0.81%)
Mar 9, 2026, 4:00 PM EST
ATEX Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.50 | 3.80 | 3.47 | 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% | 300,400 |
| 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 |
| Dec 2, 2025 | 2.52 | 2.54 | 2.46 | 2.51 | 2.51 | 0.40% | 309,614 |
| Dec 1, 2025 | 2.43 | 2.59 | 2.43 | 2.50 | 2.50 | 4.60% | 289,913 |
| Nov 28, 2025 | 2.56 | 2.58 | 2.39 | 2.39 | 2.39 | -4.78% | 222,108 |
| Nov 27, 2025 | 2.45 | 2.51 | 2.43 | 2.51 | 2.51 | 1.21% | 125,689 |
| Nov 26, 2025 | 2.47 | 2.52 | 2.44 | 2.48 | 2.48 | 0.40% | 233,126 |
| Nov 25, 2025 | 2.40 | 2.47 | 2.33 | 2.47 | 2.47 | 4.22% | 839,248 |
| Nov 24, 2025 | 2.26 | 2.39 | 2.25 | 2.37 | 2.37 | 4.87% | 814,468 |
| Nov 21, 2025 | 2.21 | 2.32 | 2.21 | 2.26 | 2.26 | 0.44% | 114,957 |
| Nov 20, 2025 | 2.37 | 2.42 | 2.25 | 2.25 | 2.25 | -5.86% | 157,458 |
| Nov 19, 2025 | 2.38 | 2.48 | 2.37 | 2.39 | 2.39 | 1.27% | 158,919 |
| Nov 18, 2025 | 2.37 | 2.38 | 2.30 | 2.36 | 2.36 | 0.43% | 166,118 |
| Nov 17, 2025 | 2.41 | 2.45 | 2.29 | 2.35 | 2.35 | -2.49% | 186,222 |
| Nov 14, 2025 | 2.41 | 2.44 | 2.34 | 2.41 | 2.41 | - | 1,205,076 |
| Nov 13, 2025 | 2.58 | 2.58 | 2.40 | 2.41 | 2.41 | -6.23% | 512,670 |
| Nov 12, 2025 | 2.51 | 2.59 | 2.49 | 2.57 | 2.57 | 3.21% | 258,591 |
| Nov 11, 2025 | 2.42 | 2.53 | 2.42 | 2.49 | 2.49 | 0.81% | 130,538 |
| Nov 10, 2025 | 2.54 | 2.56 | 2.47 | 2.47 | 2.47 | 0.41% | 237,117 |
| Nov 7, 2025 | 2.42 | 2.48 | 2.39 | 2.46 | 2.46 | 1.23% | 161,891 |
| Nov 6, 2025 | 2.40 | 2.43 | 2.35 | 2.43 | 2.43 | 0.83% | 113,042 |
| Nov 5, 2025 | 2.36 | 2.47 | 2.35 | 2.41 | 2.41 | 1.05% | 851,173 |
| Nov 4, 2025 | 2.46 | 2.46 | 2.36 | 2.39 | 2.39 | -3.05% | 174,452 |
| Nov 3, 2025 | 2.60 | 2.62 | 2.46 | 2.46 | 2.46 | -5.02% | 457,924 |
| Oct 31, 2025 | 2.62 | 2.65 | 2.55 | 2.59 | 2.59 | -1.15% | 494,045 |
| Oct 30, 2025 | 2.59 | 2.65 | 2.59 | 2.62 | 2.62 | -1.13% | 138,022 |
| Oct 29, 2025 | 2.67 | 2.76 | 2.65 | 2.65 | 2.65 | 0.76% | 205,829 |
| Oct 28, 2025 | 2.57 | 2.68 | 2.56 | 2.63 | 2.63 | 0.77% | 222,042 |
| Oct 27, 2025 | 2.73 | 2.74 | 2.58 | 2.61 | 2.61 | -1.51% | 605,853 |
| Oct 24, 2025 | 2.68 | 2.70 | 2.62 | 2.65 | 2.65 | -2.21% | 210,463 |
| Oct 23, 2025 | 2.70 | 2.72 | 2.49 | 2.71 | 2.71 | 5.04% | 1,103,832 |
| Oct 22, 2025 | 2.58 | 2.64 | 2.54 | 2.58 | 2.58 | 1.57% | 346,126 |
| Oct 21, 2025 | 2.62 | 2.62 | 2.50 | 2.54 | 2.54 | -1.93% | 1,085,041 |
| Oct 20, 2025 | 2.58 | 2.65 | 2.58 | 2.59 | 2.59 | 1.57% | 395,310 |
| Oct 17, 2025 | 2.69 | 2.75 | 2.54 | 2.55 | 2.55 | -5.56% | 478,982 |
| Oct 16, 2025 | 2.90 | 2.90 | 2.70 | 2.70 | 2.70 | -5.92% | 460,422 |
| Oct 15, 2025 | 2.92 | 2.95 | 2.86 | 2.87 | 2.87 | -1.03% | 291,842 |