ATEX Resources Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.780	0.970	0.780	0.890	0.890	1,153,000
2022-04-05	0.750	0.920	0.740	0.820	0.820	830,900
2022-04-04	0.740	0.770	0.700	0.750	0.750	499,700
2022-04-01	0.650	0.780	0.650	0.730	0.730	474,800
2022-03-31	0.550	0.800	0.550	0.700	0.700	1,007,800
2022-03-30	0.470	0.550	0.470	0.550	0.550	177,400
2022-03-29	0.500	0.500	0.500	0.500	0.500	5,000
2022-03-28	0.450	0.500	0.450	0.500	0.500	200,300
2022-03-25	0.490	0.490	0.490	0.490	0.490	5,400
2022-03-24	0.500	0.500	0.490	0.490	0.490	80,000
2022-03-23	0.500	0.500	0.500	0.500	0.500	1,500
2022-03-22	0.520	0.530	0.500	0.500	0.500	101,900
2022-03-21	0.500	0.540	0.500	0.500	0.500	292,200
2022-03-18	0.480	0.500	0.480	0.500	0.500	93,400
2022-03-17	0.410	0.440	0.410	0.440	0.440	57,000
2022-03-16	0.410	0.420	0.410	0.420	0.420	29,000
2022-03-15	0.410	0.410	0.390	0.410	0.410	238,500
2022-03-14	0.490	0.490	0.410	0.410	0.410	47,000
2022-03-11	0.490	0.490	0.450	0.450	0.450	99,500
2022-03-10	0.460	0.480	0.460	0.460	0.460	81,500
2022-03-09	0.450	0.460	0.450	0.460	0.460	35,000
2022-03-08	0.500	0.500	0.440	0.440	0.440	97,500
2022-03-07	0.440	0.490	0.420	0.460	0.460	153,700
2022-03-04	0.450	0.490	0.450	0.490	0.490	66,500
2022-03-03	0.490	0.500	0.490	0.500	0.500	18,800
2022-03-02	0.470	0.480	0.470	0.480	0.480	15,100
2022-03-01	0.450	0.470	0.410	0.440	0.440	256,900
2022-02-28	0.460	0.460	0.430	0.440	0.440	36,400
2022-02-25	0.510	0.510	0.450	0.460	0.460	137,800
2022-02-24	0.530	0.540	0.510	0.510	0.510	38,400
2022-02-23	0.600	0.600	0.530	0.530	0.530	81,400
2022-02-22	0.580	0.590	0.540	0.590	0.590	54,500
2022-02-18	0.580	0.580	0.550	0.580	0.580	297,500
2022-02-17	0.590	0.610	0.580	0.600	0.600	45,600
2022-02-16	0.580	0.610	0.580	0.600	0.600	60,000
2022-02-15	0.570	0.600	0.520	0.600	0.600	55,900
2022-02-14	0.550	0.620	0.550	0.570	0.570	263,300
2022-02-11	0.540	0.550	0.520	0.530	0.530	88,000
2022-02-10	0.520	0.550	0.520	0.540	0.540	85,500
2022-02-09	0.550	0.560	0.520	0.520	0.520	143,000
2022-02-08	0.500	0.580	0.500	0.500	0.500	487,500
2022-02-07	0.500	0.500	0.490	0.500	0.500	62,500
2022-02-04	0.500	0.520	0.490	0.490	0.490	21,700
2022-02-03	0.510	0.510	0.490	0.490	0.490	14,100
2022-02-02	0.520	0.530	0.510	0.510	0.510	63,900
2022-02-01	0.530	0.530	0.500	0.530	0.530	107,900
2022-01-31	0.540	0.540	0.450	0.500	0.500	150,500
2022-01-28	0.580	0.580	0.510	0.530	0.530	80,200
2022-01-27	0.560	0.610	0.520	0.610	0.610	226,500
2022-01-26	0.550	0.560	0.470	0.540	0.540	379,800
2022-01-25	0.580	0.590	0.560	0.580	0.580	135,000
2022-01-24	0.600	0.600	0.510	0.550	0.550	52,900
2022-01-21	0.600	0.630	0.590	0.590	0.590	502,400
2022-01-20	0.490	0.640	0.490	0.600	0.600	535,000
2022-01-19	0.440	0.500	0.440	0.500	0.500	334,800
2022-01-18	0.410	0.440	0.400	0.440	0.440	246,300
2022-01-17	0.420	0.420	0.390	0.420	0.420	131,800
2022-01-14	0.420	0.420	0.400	0.420	0.420	25,500
2022-01-13	0.400	0.420	0.400	0.420	0.420	201,000
2022-01-12	0.390	0.410	0.380	0.410	0.410	494,000

← NewerPage 20 of 21 · 1,255 trading daysOlder →

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.