ATEX Resources Inc. - ATX.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2.42	2.46	2.46	2.48	2.38	161,900
November 06, 2025	2.4	2.43	2.43	2.43	2.35	113,042
November 05, 2025	2.36	2.41	2.41	2.47	2.35	851,200
November 04, 2025	2.46	2.38	2.38	2.46	2.36	174,500
November 03, 2025	2.6	2.46	2.46	2.62	2.46	457,924
October 31, 2025	2.62	2.59	2.59	2.65	2.55	494,045
October 30, 2025	2.59	2.62	2.62	2.65	2.59	138,022
October 29, 2025	2.67	2.65	2.65	2.76	2.65	205,829
October 28, 2025	2.57	2.63	2.63	2.68	2.56	222,042
October 27, 2025	2.73	2.61	2.61	2.74	2.58	605,900
October 24, 2025	2.68	2.65	2.65	2.7	2.62	210,500
October 23, 2025	2.7	2.71	2.71	2.72	2.49	1.1M
October 22, 2025	2.58	2.58	2.58	2.64	2.54	346,100
October 21, 2025	2.62	2.54	2.54	2.62	2.5	1.09M
October 20, 2025	2.58	2.59	2.59	2.65	2.58	395,310
October 17, 2025	2.69	2.55	2.55	2.75	2.54	479,000
October 16, 2025	2.9	2.7	2.7	2.9	2.7	460,422
October 15, 2025	2.92	2.87	2.87	2.95	2.86	291,842
October 14, 2025	2.71	2.9	2.9	2.96	2.68	610,300
October 10, 2025	2.76	2.71	2.71	2.87	2.71	515,100
October 09, 2025	2.92	2.79	2.79	3.02	2.78	488,411
October 08, 2025	3.08	2.86	2.86	3.1	2.86	1.24M
October 07, 2025	2.8	2.97	2.97	3.06	2.75	1.58M
October 06, 2025	2.79	2.75	2.75	2.81	2.71	538,900
October 03, 2025	2.8	2.7	2.7	2.81	2.65	605,300
October 02, 2025	2.68	2.78	2.78	2.81	2.6	761,000
October 01, 2025	2.6	2.69	2.69	2.71	2.53	664,712
September 30, 2025	2.61	2.54	2.54	2.67	2.5	703,316
September 29, 2025	2.5	2.54	2.54	2.61	2.5	1.09M
September 26, 2025	2.55	2.46	2.46	2.56	2.45	1.33M
September 25, 2025	2.5	2.46	2.46	2.52	2.46	423,905
September 24, 2025	2.52	2.47	2.47	2.59	2.46	318,019
September 23, 2025	2.61	2.45	2.45	2.61	2.43	682,717
September 22, 2025	2.4	2.49	2.49	2.51	2.4	101,536
September 19, 2025	2.39	2.4	2.4	2.46	2.38	135,800
September 18, 2025	2.42	2.39	2.39	2.48	2.37	131,844
September 17, 2025	2.49	2.41	2.41	2.49	2.41	136,300
September 16, 2025	2.58	2.46	2.46	2.58	2.36	465,000
September 15, 2025	2.5	2.4	2.4	2.5	2.36	200,422
September 12, 2025	2.48	2.5	2.5	2.52	2.36	338,000
September 11, 2025	2.32	2.45	2.45	2.45	2.32	441,488
September 10, 2025	2.3	2.32	2.32	2.32	2.27	258,400
September 09, 2025	2.32	2.3	2.3	2.34	2.3	117,900
September 08, 2025	2.34	2.3	2.3	2.34	2.29	86,800
September 05, 2025	2.38	2.32	2.32	2.38	2.3	123,786
September 04, 2025	2.39	2.3	2.3	2.39	2.29	154,935
September 03, 2025	2.29	2.37	2.37	2.38	2.29	89,800
September 02, 2025	2.27	2.29	2.29	2.32	2.25	339,200
August 29, 2025	2.21	2.28	2.28	2.33	2.21	194,054
August 28, 2025	2.25	2.2	2.2	2.29	2.18	145,800
August 27, 2025	2.22	2.23	2.23	2.24	2.19	70,304
August 26, 2025	2.23	2.21	2.21	2.31	2.19	160,375
August 25, 2025	2.3	2.26	2.26	2.33	2.24	113,414
August 22, 2025	2.15	2.25	2.25	2.26	2.14	1.39M
August 21, 2025	2.16	2.15	2.15	2.17	2.14	47,248
August 20, 2025	2.16	2.17	2.17	2.21	2.14	347,116
August 19, 2025	2.2	2.17	2.17	2.2	2.15	84,800
August 18, 2025	2.14	2.19	2.19	2.2	2.14	51,634
August 15, 2025	2.17	2.15	2.15	2.22	2.15	83,916
August 14, 2025	2.22	2.18	2.18	2.22	2.15	92,900

ATEX Resources Inc. (ATX.V) TSXV