Canada markets open in 2 hours 20 minutes

ATEX Resources Inc. (ATX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.2800-0.0400 (-3.03%)
At close: 03:59PM EDT
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20241.30001.32001.25001.28001.2800261,700
Jun 14, 20241.34001.34001.29001.32001.3200272,000
Jun 13, 20241.39001.39001.30001.32001.3200151,700
Jun 12, 20241.37001.39001.36001.38001.380096,100
Jun 11, 20241.38001.40001.34001.40001.4000201,500
Jun 10, 20241.39001.43001.37001.37001.3700251,200
Jun 07, 20241.43001.43001.39001.41001.4100596,700
Jun 06, 20241.45001.45001.41001.42001.4200263,000
Jun 05, 20241.45001.46001.42001.45001.4500227,800
Jun 04, 20241.45001.49001.43001.45001.4500801,400
Jun 03, 20241.47001.49001.44001.47001.4700686,500
May 31, 20241.46001.52001.46001.48001.48001,015,100
May 30, 20241.48001.50001.45001.47001.4700453,200
May 29, 20241.50001.50001.46001.48001.48002,540,900
May 28, 20241.44001.54001.43001.50001.50001,991,100
May 27, 20241.43001.45001.40001.43001.4300209,600
May 24, 20241.39001.43001.39001.43001.430053,100
May 23, 20241.40001.41001.39001.40001.4000109,600
May 22, 20241.43001.43001.38001.42001.4200941,400
May 21, 20241.50001.50001.39001.40001.4000356,100
May 17, 20241.41001.50001.35001.41001.4100655,900
May 16, 20241.37001.43001.32001.40001.40002,068,300
May 15, 20241.36001.41001.31001.39001.39001,571,900
May 14, 20241.25001.33001.25001.32001.3200273,700
May 13, 20241.26001.28001.23001.26001.2600157,100
May 10, 20241.31001.32001.26001.26001.2600171,600
May 09, 20241.28001.32001.28001.29001.2900155,000
May 08, 20241.34001.34001.27001.28001.2800234,400
May 07, 20241.30001.34001.29001.34001.3400176,600
May 06, 20241.28001.32001.28001.32001.3200309,700
May 03, 20241.27001.31001.26001.27001.2700279,700
May 02, 20241.35001.40001.27001.27001.2700393,400
May 01, 20241.32001.36001.28001.34001.3400278,300
Apr 30, 20241.41001.45001.27001.34001.34002,647,900
Apr 29, 20241.54001.57001.47001.49001.4900628,400
Apr 26, 20241.43001.53001.43001.53001.53001,263,400
Apr 25, 20241.39001.44001.36001.43001.4300308,700
Apr 24, 20241.35001.39001.35001.39001.3900359,500
Apr 23, 20241.30001.38001.30001.35001.3500293,300
Apr 22, 20241.39001.39001.31001.31001.3100146,500
Apr 19, 20241.37001.40001.35001.37001.3700212,000
Apr 18, 20241.37001.45001.37001.37001.3700398,100
Apr 17, 20241.37001.46001.33001.37001.37001,097,900
Apr 16, 20241.42001.42001.37001.37001.3700545,400
Apr 15, 20241.47001.48001.41001.42001.42001,086,100
Apr 12, 20241.45001.50001.45001.45001.4500774,400
Apr 11, 20241.46001.47001.44001.46001.4600484,400
Apr 10, 20241.45001.49001.43001.45001.4500526,100
Apr 09, 20241.47001.51001.45001.45001.4500122,600
Apr 08, 20241.51001.53001.48001.49001.4900263,000
Apr 05, 20241.46001.50001.45001.48001.4800445,200
Apr 04, 20241.45001.46001.42001.46001.46001,247,900
Apr 03, 20241.44001.46001.42001.45001.45001,605,400
Apr 02, 20241.45001.46001.44001.45001.4500271,600
Apr 01, 20241.48001.48001.44001.46001.4600226,200
Mar 28, 20241.46001.49001.44001.48001.4800417,400
Mar 27, 20241.46001.48001.44001.45001.4500901,000
Mar 26, 20241.49001.49001.44001.46001.46002,980,800
Mar 25, 20241.46001.49001.45001.49001.49005,099,100
Mar 22, 20241.44001.46001.39001.46001.4600582,500
Mar 21, 20241.47001.54001.42001.43001.43002,049,000
Mar 20, 20241.42001.47001.36001.47001.47001,137,000
Mar 19, 20241.46001.46001.40001.42001.4200599,100
Mar 18, 20241.46001.47001.45001.45001.4500394,000
Mar 15, 20241.45001.49001.41001.43001.43001,667,000
Mar 14, 20241.46001.48001.39001.43001.43006,744,600
Mar 13, 20241.31001.47001.31001.45001.45006,125,900
Mar 12, 20241.29001.31001.22001.31001.3100624,100
Mar 11, 20241.29001.30001.27001.28001.2800220,200
Mar 08, 20241.27001.31001.24001.27001.27001,049,400
Mar 07, 20241.26001.32001.25001.27001.2700909,800
Mar 06, 20241.15001.27001.11001.25001.25003,844,400
Mar 05, 20241.22001.25001.14001.15001.15001,742,000
Mar 04, 20241.17001.24001.15001.20001.2000891,800
Mar 01, 20241.15001.18001.11001.18001.1800989,200
Feb 29, 20241.12001.17001.10001.14001.14001,578,600
Feb 28, 20241.11001.13001.09001.11001.1100674,200
Feb 27, 20241.10001.11001.09001.11001.11001,539,800
Feb 26, 20241.12001.12001.09001.10001.1000481,800
Feb 23, 20241.13001.13001.10001.11001.1100251,300
Feb 22, 20241.10001.15001.09001.14001.14002,986,700
Feb 21, 20241.12001.12001.00001.02001.0200452,800
Feb 20, 20241.07001.11001.02001.10001.1000795,600
Feb 16, 20241.07001.11001.03001.07001.07001,053,000
Feb 15, 20240.93001.06000.92001.06001.06001,285,700
Feb 14, 20240.85000.93000.85000.93000.9300329,000
Feb 13, 20240.89000.89000.84000.88000.8800178,100
Feb 12, 20240.92000.93000.87000.90000.9000529,800
Feb 09, 20240.93000.94000.89000.91000.91002,320,500
Feb 08, 20240.95000.95000.90000.92000.92001,382,800
Feb 07, 20240.93000.98000.89000.98000.9800241,600
Feb 06, 20240.86000.95000.85000.94000.9400475,900
Feb 05, 20240.90000.90000.85000.87000.8700152,900
Feb 02, 20240.96000.96000.85000.90000.9000637,100
Feb 01, 20240.84000.98000.84000.93000.93001,547,000
Jan 31, 20240.87000.87000.83000.83000.8300134,500
Jan 30, 20240.84000.84000.81000.84000.8400220,500
Jan 29, 20240.85000.85000.82000.85000.850073,000
Jan 26, 20240.87000.87000.85000.85000.850011,500
Jan 25, 20240.84000.86000.83000.86000.860095,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...