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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	0.8300	0.8700	0.8300	0.8500	0.8500	2,699,500
Jun 23, 2022	0.8500	0.8500	0.7900	0.8400	0.8400	699,300
Jun 22, 2022	0.7900	0.8600	0.7400	0.8600	0.8600	846,600
Jun 21, 2022	0.8400	0.8600	0.7700	0.8000	0.8000	2,131,100
Jun 20, 2022	0.8100	0.8600	0.8100	0.8200	0.8200	1,439,300
Jun 17, 2022	0.7500	0.8100	0.7400	0.8000	0.8000	2,581,600
Jun 16, 2022	0.7200	0.7800	0.7100	0.7500	0.7500	1,611,700
Jun 15, 2022	0.7400	0.7400	0.6800	0.7200	0.7200	204,200
Jun 14, 2022	0.7500	0.8000	0.7400	0.7500	0.7500	1,504,400
Jun 13, 2022	0.7500	0.7600	0.7000	0.7600	0.7600	1,153,000
Jun 10, 2022	0.6900	0.7000	0.6600	0.6800	0.6800	97,500
Jun 09, 2022	0.7000	0.7000	0.7000	0.7000	0.7000	114,500
Jun 08, 2022	0.6700	0.7000	0.6700	0.7000	0.7000	55,000
Jun 07, 2022	0.6600	0.7000	0.6500	0.6800	0.6800	110,300
Jun 06, 2022	0.7000	0.7000	0.6300	0.6700	0.6700	151,200
Jun 03, 2022	0.7300	0.7300	0.7000	0.7100	0.7100	342,900
Jun 02, 2022	0.7500	0.7500	0.7200	0.7200	0.7200	309,800
Jun 01, 2022	0.7300	0.7500	0.7100	0.7500	0.7500	159,500
May 31, 2022	0.7300	0.7600	0.7100	0.7600	0.7600	136,200
May 30, 2022	0.7300	0.7700	0.7300	0.7700	0.7700	462,300
May 27, 2022	0.7100	0.7300	0.7000	0.7300	0.7300	94,200
May 26, 2022	0.6900	0.7300	0.6700	0.7000	0.7000	414,800
May 25, 2022	0.6700	0.7000	0.6700	0.7000	0.7000	108,800
May 24, 2022	0.6500	0.6600	0.6400	0.6400	0.6400	32,000
May 20, 2022	0.6200	0.6500	0.6000	0.6000	0.6000	141,700
May 19, 2022	0.5400	0.5800	0.5200	0.5700	0.5700	3,388,300
May 18, 2022	0.5100	0.5600	0.5100	0.5100	0.5100	166,500
May 17, 2022	0.5600	0.5800	0.5200	0.5200	0.5200	8,500
May 16, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	300
May 13, 2022	0.5000	0.5700	0.4600	0.5600	0.5600	97,000
May 12, 2022	0.5500	0.5500	0.5300	0.5300	0.5300	48,000
May 11, 2022	0.5300	0.6200	0.5300	0.5800	0.5800	463,100
May 10, 2022	0.5400	0.5400	0.5200	0.5200	0.5200	104,500
May 09, 2022	0.5900	0.6000	0.5000	0.5300	0.5300	144,300
May 06, 2022	0.6800	0.6800	0.5700	0.6000	0.6000	176,900
May 05, 2022	0.7100	0.7100	0.6900	0.6900	0.6900	157,600
May 04, 2022	0.7700	0.7700	0.7400	0.7400	0.7400	76,100
May 03, 2022	0.7400	0.7400	0.7300	0.7300	0.7300	29,700
May 02, 2022	0.7500	0.7500	0.7500	0.7500	0.7500	50,000
Apr 29, 2022	0.7800	0.7800	0.7500	0.7500	0.7500	14,500
Apr 28, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	6,800
Apr 27, 2022	0.7500	0.7700	0.7400	0.7700	0.7700	11,900
Apr 26, 2022	0.7500	0.7700	0.7500	0.7500	0.7500	20,900
Apr 25, 2022	0.7800	0.7800	0.7500	0.7500	0.7500	299,300
Apr 22, 2022	0.7800	0.7900	0.7500	0.7900	0.7900	153,300
Apr 21, 2022	0.8100	0.8200	0.7800	0.7800	0.7800	169,100
Apr 20, 2022	0.8400	0.8400	0.8000	0.8000	0.8000	57,500
Apr 19, 2022	0.8100	0.8200	0.7600	0.8200	0.8200	49,700
Apr 18, 2022	0.7900	0.8200	0.7900	0.8200	0.8200	288,100
Apr 14, 2022	0.7500	0.8100	0.7500	0.7700	0.7700	342,100
Apr 13, 2022	0.7500	0.7600	0.7400	0.7500	0.7500	89,000
Apr 12, 2022	0.7900	0.8000	0.7400	0.7900	0.7900	396,700
Apr 11, 2022	0.8500	0.8500	0.7700	0.8200	0.8200	391,500
Apr 08, 2022	0.8500	0.8500	0.8500	0.8500	0.8500	67,600
Apr 07, 2022	0.8900	0.9000	0.8300	0.8500	0.8500	112,600
Apr 06, 2022	0.7800	0.9700	0.7800	0.8900	0.8900	1,153,000
Apr 05, 2022	0.7500	0.9200	0.7400	0.8200	0.8200	830,900
Apr 04, 2022	0.7400	0.7700	0.7000	0.7500	0.7500	499,700
Apr 01, 2022	0.6500	0.7800	0.6500	0.7300	0.7300	474,800
Mar 31, 2022	0.5500	0.8000	0.5500	0.7000	0.7000	1,007,800
Mar 30, 2022	0.4700	0.5500	0.4700	0.5500	0.5500	177,400
Mar 29, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Mar 28, 2022	0.4500	0.5000	0.4500	0.5000	0.5000	200,300
Mar 25, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	5,400
Mar 24, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	80,000
Mar 23, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Mar 22, 2022	0.5200	0.5300	0.5000	0.5000	0.5000	101,900
Mar 21, 2022	0.5000	0.5400	0.5000	0.5000	0.5000	292,200
Mar 18, 2022	0.4800	0.5000	0.4800	0.5000	0.5000	93,400
Mar 17, 2022	0.4100	0.4400	0.4100	0.4400	0.4400	57,000
Mar 16, 2022	0.4100	0.4200	0.4100	0.4200	0.4200	29,000
Mar 15, 2022	0.4100	0.4100	0.3900	0.4100	0.4100	238,500
Mar 14, 2022	0.4900	0.4900	0.4100	0.4100	0.4100	47,000
Mar 11, 2022	0.4900	0.4900	0.4500	0.4500	0.4500	99,500
Mar 10, 2022	0.4600	0.4800	0.4600	0.4600	0.4600	81,500
Mar 09, 2022	0.4500	0.4600	0.4500	0.4600	0.4600	35,000
Mar 08, 2022	0.5000	0.5000	0.4400	0.4400	0.4400	97,500
Mar 07, 2022	0.4400	0.4900	0.4200	0.4600	0.4600	153,700
Mar 04, 2022	0.4500	0.4900	0.4500	0.4900	0.4900	66,500
Mar 03, 2022	0.4900	0.5000	0.4900	0.5000	0.5000	18,800
Mar 02, 2022	0.4700	0.4800	0.4700	0.4800	0.4800	15,100
Mar 01, 2022	0.4500	0.4700	0.4100	0.4400	0.4400	256,900
Feb 28, 2022	0.4600	0.4600	0.4300	0.4400	0.4400	36,400
Feb 25, 2022	0.5100	0.5100	0.4500	0.4600	0.4600	137,800
Feb 24, 2022	0.5300	0.5400	0.5100	0.5100	0.5100	38,400
Feb 23, 2022	0.6000	0.6000	0.5300	0.5300	0.5300	81,400
Feb 22, 2022	0.5800	0.5900	0.5400	0.5900	0.5900	54,500
Feb 18, 2022	0.5800	0.5800	0.5500	0.5800	0.5800	297,500
Feb 17, 2022	0.5900	0.6100	0.5800	0.6000	0.6000	45,600
Feb 16, 2022	0.5800	0.6100	0.5800	0.6000	0.6000	60,000
Feb 15, 2022	0.5700	0.6000	0.5200	0.6000	0.6000	55,900
Feb 14, 2022	0.5500	0.6200	0.5500	0.5700	0.5700	263,300
Feb 11, 2022	0.5400	0.5500	0.5200	0.5300	0.5300	88,000
Feb 10, 2022	0.5200	0.5500	0.5200	0.5400	0.5400	85,500
Feb 09, 2022	0.5500	0.5600	0.5200	0.5200	0.5200	143,000
Feb 08, 2022	0.5000	0.5800	0.5000	0.5000	0.5000	487,500
Feb 07, 2022	0.5000	0.5000	0.4900	0.5000	0.5000	62,500
Feb 04, 2022	0.5000	0.5200	0.4900	0.4900	0.4900	21,700
Feb 03, 2022	0.5100	0.5100	0.4900	0.4900	0.4900	14,100
Feb 02, 2022	0.5200	0.5300	0.5100	0.5100	0.5100	63,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,062.91+345.79(+1.85%)

S&P 5003,911.74+116.01(+3.06%)

DOW31,500.68+823.32(+2.68%)

CAD/USD0.7757+0.0062(+0.81%)

CRUDE OIL107.06+2.79(+2.68%)

BTC-CAD27,511.01+78.25(+0.29%)

ATEX Resources Inc. (ATX.V)

S&P/TSX
19,062.91
+345.79(+1.85%)

S&P 500
3,911.74
+116.01(+3.06%)

DOW
31,500.68
+823.32(+2.68%)

CAD/USD
0.7757
+0.0062(+0.81%)

CRUDE OIL
107.06
+2.79(+2.68%)

BTC-CAD
27,511.01
+78.25(+0.29%)