Skip to main content
ATEX Resources Inc. (TSXV:ATX)
Canada flag Canada · Delayed Price · Currency is CAD
2.700
-0.020 (-0.74%)
Dec 5, 2025, 3:59 PM EST

ATEX Resources Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.732.782.712.73-0.37%107,159
Dec 4, 20252.702.732.642.722.720.37%963,572
Dec 3, 20252.542.712.542.712.717.97%2,091,439
Dec 2, 20252.522.542.462.512.510.40%309,614
Dec 1, 20252.432.592.432.502.504.60%289,913
Nov 28, 20252.562.582.392.392.39-4.78%222,108
Nov 27, 20252.452.512.432.512.511.21%125,689
Nov 26, 20252.472.522.442.482.480.40%233,126
Nov 25, 20252.402.472.332.472.474.22%839,248
Nov 24, 20252.262.392.252.372.374.87%814,468
Nov 21, 20252.212.322.212.262.260.44%114,957
Nov 20, 20252.372.422.252.252.25-5.86%157,458
Nov 19, 20252.382.482.372.392.391.27%158,919
Nov 18, 20252.372.382.302.362.360.43%166,118
Nov 17, 20252.412.452.292.352.35-2.49%186,222
Nov 14, 20252.412.442.342.412.41-1,205,076
Nov 13, 20252.582.582.402.412.41-6.23%512,670
Nov 12, 20252.512.592.492.572.573.21%258,591
Nov 11, 20252.422.532.422.492.490.81%130,538
Nov 10, 20252.542.562.472.472.470.41%237,117
Nov 7, 20252.422.482.392.462.461.23%161,891
Nov 6, 20252.402.432.352.432.430.83%113,042
Nov 5, 20252.362.472.352.412.411.05%851,173
Nov 4, 20252.462.462.362.392.39-3.05%174,452
Nov 3, 20252.602.622.462.462.46-5.02%457,924
Oct 31, 20252.622.652.552.592.59-1.15%494,045
Oct 30, 20252.592.652.592.622.62-1.13%138,022
Oct 29, 20252.672.762.652.652.650.76%205,829
Oct 28, 20252.572.682.562.632.630.77%222,042
Oct 27, 20252.732.742.582.612.61-1.51%605,853
Oct 24, 20252.682.702.622.652.65-2.21%210,463
Oct 23, 20252.702.722.492.712.715.04%1,103,832
Oct 22, 20252.582.642.542.582.581.57%346,126
Oct 21, 20252.622.622.502.542.54-1.93%1,085,041
Oct 20, 20252.582.652.582.592.591.57%395,310
Oct 17, 20252.692.752.542.552.55-5.56%478,982
Oct 16, 20252.902.902.702.702.70-5.92%460,422
Oct 15, 20252.922.952.862.872.87-1.03%291,842
Oct 14, 20252.712.962.682.902.907.01%610,262
Oct 10, 20252.762.872.712.712.71-2.87%515,056
Oct 9, 20252.923.022.782.792.79-2.45%488,411
Oct 8, 20253.083.102.862.862.86-3.70%1,237,641
Oct 7, 20252.803.062.752.972.978.00%1,576,635
Oct 6, 20252.792.812.712.752.751.85%538,854
Oct 3, 20252.802.812.652.702.70-2.88%605,267
Oct 2, 20252.682.812.602.782.783.35%760,955
Oct 1, 20252.602.712.532.692.695.91%664,712
Sep 30, 20252.612.672.502.542.54-703,316
Sep 29, 20252.502.612.502.542.543.25%1,093,944
Sep 26, 20252.552.562.452.462.46-1,329,491
Sep 25, 20252.502.522.462.462.46-0.20%423,905
Sep 24, 20252.522.592.462.472.470.61%318,019
Sep 23, 20252.612.612.432.452.45-1.61%682,717
Sep 22, 20252.402.512.402.492.493.75%101,536
Sep 19, 20252.392.462.382.402.400.42%135,784
Sep 18, 20252.422.482.372.392.39-0.83%131,844
Sep 17, 20252.492.492.412.412.41-2.03%136,262
Sep 16, 20252.582.582.362.462.462.50%464,992
Sep 15, 20252.502.502.362.402.40-4.00%200,422
Sep 12, 20252.482.522.362.502.502.04%337,985
Sep 11, 20252.322.452.322.452.455.60%441,488
Sep 10, 20252.302.322.272.322.320.87%258,350
Sep 9, 20252.322.342.302.302.30-117,853
Sep 8, 20252.342.342.292.302.30-0.86%86,788
Sep 5, 20252.382.382.302.322.320.87%123,786
Sep 4, 20252.392.392.292.302.30-2.95%154,935
Sep 3, 20252.292.382.292.372.373.49%89,776
Sep 2, 20252.272.322.252.292.290.44%339,159
Aug 29, 20252.212.332.212.282.283.64%194,054
Aug 28, 20252.252.292.182.202.20-1.35%145,797
Aug 27, 20252.222.242.202.232.230.90%70,304
Aug 26, 20252.232.312.192.212.21-2.21%160,375
Aug 25, 20252.302.332.242.262.260.44%113,414
Aug 22, 20252.152.262.142.252.254.65%1,386,991
Aug 21, 20252.162.172.142.152.15-0.92%47,248
Aug 20, 20252.162.212.142.172.17-347,116
Aug 19, 20252.202.202.152.172.17-0.91%84,770
Aug 18, 20252.142.202.142.192.191.86%51,634
Aug 15, 20252.172.222.152.152.15-1.38%83,916
Aug 14, 20252.222.222.162.182.18-1.36%92,884
Aug 13, 20252.192.252.182.212.21-0.45%226,517
Aug 12, 20252.182.242.162.222.220.91%88,981
Aug 11, 20252.152.212.142.202.202.80%186,162
Aug 8, 20252.092.152.092.142.145.42%179,820
Aug 7, 20252.052.082.032.032.03-2.87%47,672
Aug 6, 20252.062.092.032.092.090.97%115,370
Aug 5, 20251.992.121.992.072.072.48%179,391
Aug 1, 20252.012.061.982.022.022.54%70,370
Jul 31, 20251.992.041.961.971.97-0.51%263,687
Jul 30, 20252.052.181.981.981.98-3.88%266,357
Jul 29, 20252.022.062.012.062.061.48%47,258
Jul 28, 20252.062.062.012.032.030.50%173,683
Jul 25, 20252.232.232.022.022.02-5.16%281,670
Jul 24, 20252.052.132.032.132.133.90%318,935
Jul 23, 20252.072.102.012.052.05-0.97%647,291
Jul 22, 20252.082.092.012.072.07-2,951,753
Jul 21, 20252.132.142.072.072.07-0.48%376,901
Jul 18, 20252.132.152.082.082.08-2.35%259,758
Jul 17, 20252.112.152.042.132.13-129,694
Jul 16, 20252.212.212.082.132.13-247,421