Canada markets open in 8 hours 55 minutes

ATEX Resources Inc. (ATX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.3900+0.0400 (+2.96%)
At close: 03:59PM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 24, 20240.87000.87000.83000.84000.840084,300
Jan 23, 20240.80000.87000.80000.85000.8500315,000
Jan 22, 20240.82000.82000.79000.80000.8000106,400
Jan 19, 20240.80000.84000.78000.82000.8200422,600
Jan 18, 20240.81000.86000.78000.80000.80001,188,800
Jan 17, 20240.85000.85000.80000.84000.84001,702,400
Jan 16, 20240.85000.86000.84000.85000.8500159,100
Jan 15, 20240.88000.89000.86000.87000.870056,000
Jan 12, 20240.80000.90000.80000.89000.8900438,300
Jan 11, 20240.83000.85000.76000.81000.8100319,900
Jan 10, 20240.89000.89000.80000.81000.8100296,900
Jan 09, 20240.90000.90000.87000.89000.890037,000
Jan 08, 20240.88000.93000.84000.90000.9000590,700
Jan 05, 20240.80000.90000.79000.88000.88002,370,600
Jan 04, 20240.72000.80000.72000.80000.8000643,600
Jan 03, 20240.72000.73000.70000.70000.700082,900
Jan 02, 20240.76000.76000.72000.72000.720028,500
Dec 29, 20230.78000.78000.74000.75000.750062,800
Dec 28, 20230.79000.79000.77000.77000.770019,900
Dec 27, 20230.80000.81000.77000.78000.780092,600
Dec 22, 20230.77000.81000.77000.81000.8100215,900
Dec 21, 20230.76000.76000.73000.76000.760064,900
Dec 20, 20230.78000.78000.74000.75000.750059,400
Dec 19, 20230.74000.78000.73000.77000.7700356,200
Dec 18, 20230.75000.76000.73000.73000.7300273,300
Dec 15, 20230.76000.76000.75000.75000.750046,400
Dec 14, 20230.75000.77000.72000.76000.7600231,200
Dec 13, 20230.71000.74000.68000.74000.7400334,700
Dec 12, 20230.75000.75000.71000.72000.7200297,500
Dec 11, 20230.79000.79000.74000.75000.7500133,100
Dec 08, 20230.82000.82000.79000.79000.790079,700
Dec 07, 20230.82000.85000.80000.80000.800041,500
Dec 06, 20230.82000.83000.79000.79000.790038,200
Dec 05, 20230.84000.84000.80000.80000.8000136,000
Dec 04, 20230.88000.88000.83000.83000.830049,800
Dec 01, 20230.93000.93000.87000.87000.8700107,500
Nov 30, 20230.87000.92000.84000.92000.9200858,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...