Canada Markets closed

ATEX Resources Inc. (ATX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.4500+0.1100 (+32.35%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 03, 20210.37000.50000.35000.45000.4500309,200
Dec. 02, 20210.37000.37000.34000.34000.3400132,900
Dec. 01, 20210.37000.39000.37000.39000.390074,300
Nov. 30, 20210.36000.40000.36000.37000.370077,500
Nov. 29, 20210.34000.36000.33000.36000.3600440,700
Nov. 26, 20210.37000.37000.31000.34000.3400414,200
Nov. 25, 20210.34000.35000.34000.35000.350055,500
Nov. 24, 20210.36000.40000.36000.37000.3700453,700
Nov. 23, 20210.34000.40000.34000.38000.3800631,500
Nov. 22, 20210.33000.35000.32000.35000.3500638,000
Nov. 19, 20210.31000.33000.30000.33000.33001,143,000
Nov. 18, 20210.30000.33000.30000.33000.3300563,400
Nov. 17, 20210.26000.30000.26000.29000.29001,700,300
Nov. 16, 20210.31000.31000.26000.26000.2600938,800
Nov. 15, 20210.20000.32000.20000.30000.30002,412,000
Nov. 12, 20210.20000.20000.19000.19000.190034,000
Nov. 11, 20210.23000.23000.20000.21000.2100352,500
Nov. 10, 20210.21000.23000.20000.23000.2300446,500
Nov. 09, 20210.21000.22000.19000.21000.2100185,700
Nov. 08, 20210.22000.22000.20000.21000.2100347,600
Nov. 05, 20210.16000.23000.16000.22000.2200680,700
Nov. 04, 20210.14000.16000.14000.16000.160038,700
Nov. 03, 20210.15000.18000.15000.18000.1800130,000
Nov. 02, 20210.12000.14000.12000.14000.1400267,000
Nov. 01, 20210.11000.12000.11000.11000.1100235,500
Oct. 29, 20210.11000.11000.11000.11000.1100-
Oct. 28, 20210.10000.11000.10000.11000.110018,500
Oct. 27, 20210.10000.10000.10000.10000.100086,500
Oct. 26, 20210.10000.10000.10000.10000.100058,000
Oct. 25, 20210.10000.10000.10000.10000.1000-
Oct. 22, 20210.10000.10000.10000.10000.100041,000
Oct. 21, 20210.11000.11000.11000.11000.1100-
Oct. 20, 20210.11000.11000.11000.11000.110010,000
Oct. 19, 20210.11000.11000.10000.11000.11005,200
Oct. 18, 20210.12000.12000.12000.12000.1200-
Oct. 15, 20210.12000.12000.12000.12000.1200-
Oct. 14, 20210.12000.12000.12000.12000.1200-
Oct. 13, 20210.12000.12000.12000.12000.12005,000
Oct. 12, 20210.11000.11000.11000.11000.1100-
Oct. 08, 20210.11000.11000.11000.11000.110048,500
Oct. 07, 20210.11000.11000.11000.11000.1100-
Oct. 06, 20210.11000.11000.11000.11000.1100-
Oct. 05, 20210.11000.11000.11000.11000.1100-
Oct. 04, 20210.11000.11000.11000.11000.1100-
Oct. 01, 20210.11000.11000.11000.11000.1100-
Sep. 30, 20210.11000.11000.11000.11000.110025,000
Sep. 29, 20210.12000.12000.12000.12000.1200-
Sep. 28, 20210.12000.12000.12000.12000.1200-
Sep. 27, 20210.10000.12000.10000.12000.120031,000
Sep. 24, 20210.11000.11000.11000.11000.1100-
Sep. 23, 20210.11000.11000.11000.11000.1100-
Sep. 22, 20210.11000.11000.11000.11000.1100-
Sep. 21, 20210.11000.11000.11000.11000.110070,000
Sep. 20, 20210.12000.12000.11000.11000.11006,500
Sep. 17, 20210.12000.12000.12000.12000.120032,000
Sep. 16, 20210.12000.12000.12000.12000.1200-
Sep. 15, 20210.14000.14000.12000.12000.120050,000
Sep. 14, 20210.13000.13000.13000.13000.1300-
Sep. 13, 20210.13000.13000.13000.13000.1300-
Sep. 10, 20210.13000.13000.13000.13000.1300-
Sep. 09, 20210.13000.13000.13000.13000.13005,000
Sep. 08, 20210.13000.13000.13000.13000.1300-
Sep. 07, 20210.13000.13000.13000.13000.1300-
Sep. 03, 20210.14000.14000.13000.13000.130030,000
Sep. 02, 20210.14000.14000.14000.14000.1400-
Sep. 01, 20210.14000.14000.14000.14000.140024,000
Aug. 31, 20210.14000.14000.14000.14000.140076,000
Aug. 30, 20210.14000.14000.14000.14000.140012,300
Aug. 27, 20210.15000.15000.15000.15000.1500-
Aug. 26, 20210.15000.15000.15000.15000.1500-
Aug. 25, 20210.15000.15000.15000.15000.1500-
Aug. 24, 20210.15000.15000.15000.15000.1500-
Aug. 23, 20210.15000.15000.15000.15000.1500-
Aug. 20, 20210.15000.15000.15000.15000.150025,000
Aug. 19, 20210.14000.14000.14000.14000.1400-
Aug. 18, 20210.15000.15000.14000.14000.14001,500
Aug. 17, 20210.17000.17000.17000.17000.1700-
Aug. 16, 20210.17000.17000.17000.17000.1700-
Aug. 13, 20210.17000.17000.17000.17000.1700-
Aug. 12, 20210.17000.17000.17000.17000.1700-
Aug. 11, 20210.14000.17000.14000.17000.1700243,000
Aug. 10, 20210.13000.13000.13000.13000.1300-
Aug. 09, 20210.14000.14000.13000.13000.130058,500
Aug. 06, 20210.14000.14000.14000.14000.1400-
Aug. 05, 20210.14000.14000.14000.14000.140010,000
Aug. 04, 20210.13000.14000.13000.14000.140045,000
Aug. 03, 20210.14000.14000.14000.14000.140010,000
Jul. 30, 20210.13000.13000.13000.13000.1300-
Jul. 29, 20210.13000.13000.13000.13000.130015,100
Jul. 28, 20210.12000.12000.12000.12000.1200-
Jul. 27, 20210.12000.12000.12000.12000.120016,000
Jul. 26, 20210.14000.14000.12000.12000.120058,000
Jul. 23, 20210.14000.14000.14000.14000.140014,500
Jul. 22, 20210.14000.16000.14000.16000.16005,500
Jul. 21, 20210.14000.15000.14000.14000.140032,500
Jul. 20, 20210.16000.16000.16000.16000.1600300
Jul. 19, 20210.16000.16000.14000.16000.16002,500
Jul. 16, 20210.15000.16000.15000.16000.16008,200
Jul. 15, 20210.14000.14000.14000.14000.1400-
Jul. 14, 20210.14000.14000.14000.14000.1400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...