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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	3.54	3.57	3.57	3.67	3.51	1.05M
January 12, 2026	3.5	3.51	3.51	3.65	3.47	309,303
January 09, 2026	3.54	3.5	3.5	3.54	3.45	277,476
January 08, 2026	3.5	3.48	3.48	3.5	3.35	530,400
January 07, 2026	3.46	3.5	3.5	3.5	3.39	698,600
January 06, 2026	3.54	3.46	3.46	3.6	3.38	792,147
January 05, 2026	3.51	3.5	3.5	3.71	3.49	622,300
January 02, 2026	3.37	3.49	3.49	3.5	3.37	262,905
December 31, 2025	3.25	3.31	3.31	3.4	3.25	87,200
December 30, 2025	3.25	3.37	3.37	3.42	3.22	489,200
December 29, 2025	3.25	3.2	3.2	3.25	3.02	479,900
December 23, 2025	3.12	3.2	3.2	3.26	3.12	283,108
December 22, 2025	3.29	3.14	3.14	3.33	3.13	604,506
December 19, 2025	2.9	3.26	3.26	3.26	2.9	1.66M
December 18, 2025	2.8	2.76	2.76	2.86	2.74	2.36M
December 17, 2025	2.89	2.8	2.8	2.9	2.79	190,600
December 16, 2025	2.85	2.81	2.81	2.85	2.8	249,335
December 15, 2025	2.9	2.85	2.85	2.96	2.82	268,820
December 12, 2025	2.82	2.85	2.85	2.9	2.78	212,982
December 11, 2025	2.75	2.81	2.81	2.82	2.69	319,047
December 10, 2025	2.67	2.75	2.75	2.75	2.64	585,000
December 09, 2025	2.66	2.63	2.63	2.68	2.62	139,812
December 08, 2025	2.69	2.67	2.67	2.71	2.63	1.5M
December 05, 2025	2.73	2.7	2.7	2.78	2.7	145,234
December 04, 2025	2.7	2.72	2.72	2.73	2.64	963,600
December 03, 2025	2.54	2.71	2.71	2.71	2.54	2.09M
December 02, 2025	2.52	2.51	2.51	2.54	2.46	309,614
December 01, 2025	2.43	2.5	2.5	2.59	2.43	289,913
November 28, 2025	2.56	2.39	2.39	2.58	2.39	222,108
November 27, 2025	2.45	2.51	2.51	2.51	2.43	125,689
November 26, 2025	2.47	2.48	2.48	2.52	2.44	233,126
November 25, 2025	2.4	2.47	2.47	2.47	2.33	839,248
November 24, 2025	2.26	2.37	2.37	2.39	2.25	814,500
November 21, 2025	2.21	2.26	2.26	2.32	2.21	115,000
November 20, 2025	2.37	2.25	2.25	2.42	2.25	157,500
November 19, 2025	2.38	2.39	2.39	2.48	2.37	158,919
November 18, 2025	2.37	2.36	2.36	2.38	2.3	166,118
November 17, 2025	2.41	2.35	2.35	2.45	2.29	186,222
November 14, 2025	2.41	2.41	2.41	2.44	2.34	1.21M
November 13, 2025	2.58	2.41	2.41	2.58	2.4	512,700
November 12, 2025	2.51	2.57	2.57	2.59	2.49	258,600
November 11, 2025	2.42	2.49	2.49	2.53	2.42	130,538
November 10, 2025	2.54	2.47	2.47	2.56	2.47	237,117
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

ATEX Resources Inc. (ATX.V) TSXV