Canada markets closed

ATEX Resources Inc. (ATX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.8500+0.0100 (+1.19%)
At close: 03:48PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.83000.87000.83000.85000.85002,699,500
Jun 23, 20220.85000.85000.79000.84000.8400699,300
Jun 22, 20220.79000.86000.74000.86000.8600846,600
Jun 21, 20220.84000.86000.77000.80000.80002,131,100
Jun 20, 20220.81000.86000.81000.82000.82001,439,300
Jun 17, 20220.75000.81000.74000.80000.80002,581,600
Jun 16, 20220.72000.78000.71000.75000.75001,611,700
Jun 15, 20220.74000.74000.68000.72000.7200204,200
Jun 14, 20220.75000.80000.74000.75000.75001,504,400
Jun 13, 20220.75000.76000.70000.76000.76001,153,000
Jun 10, 20220.69000.70000.66000.68000.680097,500
Jun 09, 20220.70000.70000.70000.70000.7000114,500
Jun 08, 20220.67000.70000.67000.70000.700055,000
Jun 07, 20220.66000.70000.65000.68000.6800110,300
Jun 06, 20220.70000.70000.63000.67000.6700151,200
Jun 03, 20220.73000.73000.70000.71000.7100342,900
Jun 02, 20220.75000.75000.72000.72000.7200309,800
Jun 01, 20220.73000.75000.71000.75000.7500159,500
May 31, 20220.73000.76000.71000.76000.7600136,200
May 30, 20220.73000.77000.73000.77000.7700462,300
May 27, 20220.71000.73000.70000.73000.730094,200
May 26, 20220.69000.73000.67000.70000.7000414,800
May 25, 20220.67000.70000.67000.70000.7000108,800
May 24, 20220.65000.66000.64000.64000.640032,000
May 20, 20220.62000.65000.60000.60000.6000141,700
May 19, 20220.54000.58000.52000.57000.57003,388,300
May 18, 20220.51000.56000.51000.51000.5100166,500
May 17, 20220.56000.58000.52000.52000.52008,500
May 16, 20220.56000.56000.56000.56000.5600300
May 13, 20220.50000.57000.46000.56000.560097,000
May 12, 20220.55000.55000.53000.53000.530048,000
May 11, 20220.53000.62000.53000.58000.5800463,100
May 10, 20220.54000.54000.52000.52000.5200104,500
May 09, 20220.59000.60000.50000.53000.5300144,300
May 06, 20220.68000.68000.57000.60000.6000176,900
May 05, 20220.71000.71000.69000.69000.6900157,600
May 04, 20220.77000.77000.74000.74000.740076,100
May 03, 20220.74000.74000.73000.73000.730029,700
May 02, 20220.75000.75000.75000.75000.750050,000
Apr 29, 20220.78000.78000.75000.75000.750014,500
Apr 28, 20220.77000.77000.77000.77000.77006,800
Apr 27, 20220.75000.77000.74000.77000.770011,900
Apr 26, 20220.75000.77000.75000.75000.750020,900
Apr 25, 20220.78000.78000.75000.75000.7500299,300
Apr 22, 20220.78000.79000.75000.79000.7900153,300
Apr 21, 20220.81000.82000.78000.78000.7800169,100
Apr 20, 20220.84000.84000.80000.80000.800057,500
Apr 19, 20220.81000.82000.76000.82000.820049,700
Apr 18, 20220.79000.82000.79000.82000.8200288,100
Apr 14, 20220.75000.81000.75000.77000.7700342,100
Apr 13, 20220.75000.76000.74000.75000.750089,000
Apr 12, 20220.79000.80000.74000.79000.7900396,700
Apr 11, 20220.85000.85000.77000.82000.8200391,500
Apr 08, 20220.85000.85000.85000.85000.850067,600
Apr 07, 20220.89000.90000.83000.85000.8500112,600
Apr 06, 20220.78000.97000.78000.89000.89001,153,000
Apr 05, 20220.75000.92000.74000.82000.8200830,900
Apr 04, 20220.74000.77000.70000.75000.7500499,700
Apr 01, 20220.65000.78000.65000.73000.7300474,800
Mar 31, 20220.55000.80000.55000.70000.70001,007,800
Mar 30, 20220.47000.55000.47000.55000.5500177,400
Mar 29, 20220.50000.50000.50000.50000.50005,000
Mar 28, 20220.45000.50000.45000.50000.5000200,300
Mar 25, 20220.49000.49000.49000.49000.49005,400
Mar 24, 20220.50000.50000.49000.49000.490080,000
Mar 23, 20220.50000.50000.50000.50000.50001,500
Mar 22, 20220.52000.53000.50000.50000.5000101,900
Mar 21, 20220.50000.54000.50000.50000.5000292,200
Mar 18, 20220.48000.50000.48000.50000.500093,400
Mar 17, 20220.41000.44000.41000.44000.440057,000
Mar 16, 20220.41000.42000.41000.42000.420029,000
Mar 15, 20220.41000.41000.39000.41000.4100238,500
Mar 14, 20220.49000.49000.41000.41000.410047,000
Mar 11, 20220.49000.49000.45000.45000.450099,500
Mar 10, 20220.46000.48000.46000.46000.460081,500
Mar 09, 20220.45000.46000.45000.46000.460035,000
Mar 08, 20220.50000.50000.44000.44000.440097,500
Mar 07, 20220.44000.49000.42000.46000.4600153,700
Mar 04, 20220.45000.49000.45000.49000.490066,500
Mar 03, 20220.49000.50000.49000.50000.500018,800
Mar 02, 20220.47000.48000.47000.48000.480015,100
Mar 01, 20220.45000.47000.41000.44000.4400256,900
Feb 28, 20220.46000.46000.43000.44000.440036,400
Feb 25, 20220.51000.51000.45000.46000.4600137,800
Feb 24, 20220.53000.54000.51000.51000.510038,400
Feb 23, 20220.60000.60000.53000.53000.530081,400
Feb 22, 20220.58000.59000.54000.59000.590054,500
Feb 18, 20220.58000.58000.55000.58000.5800297,500
Feb 17, 20220.59000.61000.58000.60000.600045,600
Feb 16, 20220.58000.61000.58000.60000.600060,000
Feb 15, 20220.57000.60000.52000.60000.600055,900
Feb 14, 20220.55000.62000.55000.57000.5700263,300
Feb 11, 20220.54000.55000.52000.53000.530088,000
Feb 10, 20220.52000.55000.52000.54000.540085,500
Feb 09, 20220.55000.56000.52000.52000.5200143,000
Feb 08, 20220.50000.58000.50000.50000.5000487,500
Feb 07, 20220.50000.50000.49000.50000.500062,500
Feb 04, 20220.50000.52000.49000.49000.490021,700
Feb 03, 20220.51000.51000.49000.49000.490014,100
Feb 02, 20220.52000.53000.51000.51000.510063,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...