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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	2.19	2.21	2.21	2.25	2.17	226,517
August 12, 2025	2.18	2.22	2.22	2.24	2.16	89,000
August 11, 2025	2.15	2.2	2.2	2.21	2.14	186,200
August 08, 2025	2.09	2.14	2.14	2.15	2.09	179,820
August 07, 2025	2.05	2.03	2.03	2.08	2.03	47,700
August 06, 2025	2.06	2.09	2.09	2.09	2.03	115,370
August 05, 2025	1.99	2.07	2.07	2.12	1.99	179,400
August 01, 2025	2.01	2.02	2.02	2.06	1.98	70,400
July 31, 2025	1.99	1.97	1.97	2.04	1.96	263,700
July 30, 2025	2.05	1.98	1.98	2.18	1.98	266,400
July 29, 2025	2.02	2.06	2.06	2.06	2.01	47,300
July 28, 2025	2.06	2.03	2.03	2.06	2.01	173,700
July 25, 2025	2.23	2.02	2.02	2.23	2.02	281,700
July 24, 2025	2.05	2.13	2.13	2.13	2.03	318,935
July 23, 2025	2.07	2.05	2.05	2.1	2.01	647,300
July 22, 2025	2.08	2.07	2.07	2.09	2.01	2.95M
July 21, 2025	2.13	2.07	2.07	2.14	2.07	376,901
July 18, 2025	2.13	2.08	2.08	2.15	2.08	259,800
July 17, 2025	2.11	2.13	2.13	2.15	2.04	129,700
July 16, 2025	2.21	2.13	2.13	2.21	2.08	247,421
July 15, 2025	2.15	2.13	2.13	2.23	2.09	463,800
July 14, 2025	2.08	2.22	2.22	2.25	2.07	183,100
July 11, 2025	2.15	2.06	2.06	2.17	2.06	1.03M
July 10, 2025	2.19	2.11	2.11	2.2	2.11	164,613
July 09, 2025	2.17	2.19	2.19	2.19	2.1	166,663
July 08, 2025	2.2	2.18	2.18	2.22	2.1	600,584
July 07, 2025	2.36	2.29	2.29	2.4	2.24	197,121
July 04, 2025	2.37	2.33	2.33	2.38	2.29	88,983
July 03, 2025	2.34	2.28	2.28	2.38	2.23	130,730
July 02, 2025	2.28	2.34	2.34	2.35	2.2	355,200
June 30, 2025	2.2	2.25	2.25	2.28	2.18	286,011
June 27, 2025	2.34	2.25	2.25	2.34	2.22	180,571
June 26, 2025	2.17	2.35	2.35	2.41	2.17	496,536
June 25, 2025	2.2	2.21	2.21	2.23	2.17	107,600
June 24, 2025	2.15	2.15	2.15	2.19	2.07	473,100
June 23, 2025	2.1	2.11	2.11	2.15	2.07	144,600
June 20, 2025	2.11	2.02	2.02	2.11	2.01	356,717
June 19, 2025	2.18	2.1	2.1	2.18	2.09	19,100
June 18, 2025	2.17	2.17	2.17	2.2	2.13	155,000
June 17, 2025	2.27	2.17	2.17	2.27	2.15	107,032
June 16, 2025	2.21	2.2	2.2	2.27	2.17	220,814
June 13, 2025	2.24	2.17	2.17	2.24	2.15	405,200
June 12, 2025	2.23	2.23	2.23	2.23	2.18	174,800
June 11, 2025	2.24	2.22	2.22	2.24	2.18	112,137

ATEX Resources Inc. (ATX.V) TSXV