Advertisement
Advertisement
U.S. markets open in 7 hours 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

ATEX Resources Inc. (ATX.V)

TSXV - TSXV Real Time Price. Currency in CAD
1.1800+0.0600 (+5.36%)
At close: 03:59PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20231.18001.20001.10001.18001.1800507,700
Feb 02, 20230.99001.17000.98001.12001.12001,915,500
Feb 01, 20230.98000.98000.94000.97000.9700165,600
Jan 31, 20230.99000.99000.94000.97000.9700209,600
Jan 30, 20231.00001.00000.99001.00001.0000357,700
Jan 27, 20230.95000.99000.95000.99000.9900717,400
Jan 26, 20231.03001.03000.92000.95000.9500319,800
Jan 25, 20230.98001.02000.98001.01001.01001,089,500
Jan 24, 20231.05001.05000.98001.00001.00001,051,000
Jan 23, 20231.05001.09001.01001.04001.0400929,100
Jan 20, 20231.00001.04000.97001.03001.03001,553,400
Jan 19, 20230.89001.05000.89001.00001.00001,507,200
Jan 18, 20230.90000.93000.83000.89000.89002,978,000
Jan 17, 20230.91000.92000.90000.90000.9000660,500
Jan 16, 20230.90000.93000.90000.93000.9300129,100
Jan 13, 20230.91000.92000.89000.89000.890065,100
Jan 12, 20230.91000.91000.89000.89000.8900458,600
Jan 11, 20230.86000.94000.86000.93000.9300408,200
Jan 10, 20230.94000.94000.89000.89000.8900151,000
Jan 09, 20230.93000.94000.84000.94000.9400832,200
Jan 06, 20230.92000.94000.90000.94000.9400714,200
Jan 05, 20230.84000.94000.84000.94000.9400536,100
Jan 04, 20230.77000.84000.76000.83000.83001,658,900
Jan 03, 20230.76000.80000.76000.80000.800074,100
Dec 30, 20220.77000.77000.77000.77000.77009,000
Dec 29, 20220.80000.80000.76000.78000.780038,500
Dec 28, 20220.77000.80000.76000.79000.7900251,800
Dec 23, 20220.80000.80000.78000.79000.7900160,500
Dec 22, 20220.82000.82000.80000.80000.800024,000
Dec 21, 20220.82000.84000.80000.82000.8200635,600
Dec 20, 20220.81000.81000.79000.79000.790086,500
Dec 19, 20220.80000.82000.78000.78000.7800127,100
Dec 16, 20220.76000.81000.76000.78000.7800561,100
Dec 15, 20220.80000.80000.79000.80000.800025,200
Dec 14, 20220.79000.81000.79000.79000.790028,000
Dec 13, 20220.84000.85000.83000.83000.8300551,400
Dec 12, 20220.95000.95000.83000.83000.8300212,500
Dec 09, 20220.84000.93000.84000.93000.9300661,600
Dec 08, 20220.80000.84000.79000.84000.8400917,300
Dec 07, 20220.76000.83000.76000.80000.8000283,100
Dec 06, 20220.75000.76000.68000.75000.7500309,300
Dec 05, 20220.77000.79000.75000.76000.76001,600,600
Dec 02, 20220.66000.71000.66000.71000.7100453,500
Dec 01, 20220.60000.68000.60000.68000.6800545,200
Nov 30, 20220.60000.60000.60000.60000.600048,500
Nov 29, 20220.59000.60000.59000.60000.600012,600
Nov 28, 20220.60000.63000.58000.58000.5800178,500
Nov 25, 20220.53000.64000.53000.64000.6400578,900
Nov 24, 20220.52000.55000.52000.53000.530096,000
Nov 23, 20220.51000.51000.47000.51000.5100360,300
Nov 22, 20220.45000.52000.45000.50000.5000385,400
Nov 21, 20220.46000.46000.44000.44000.4400229,500
Nov 18, 20220.46000.46000.44000.45000.4500177,900
Nov 17, 20220.47000.47000.45000.45000.450030,900
Nov 16, 20220.47000.47000.46000.46000.460075,900
Nov 15, 20220.48000.48000.46000.47000.4700212,500
Nov 14, 20220.50000.50000.48000.48000.480070,400
Nov 11, 20220.47000.48000.47000.48000.480012,000
Nov 10, 20220.48000.48000.45000.45000.4500306,200
Nov 09, 20220.48000.48000.47000.47000.470074,100
Nov 08, 20220.50000.50000.49000.49000.490028,100
Nov 07, 20220.51000.53000.47000.47000.470096,500
Nov 04, 20220.50000.57000.48000.49000.4900365,700
Nov 03, 20220.49000.49000.49000.49000.4900-
Nov 02, 20220.47000.49000.47000.49000.490019,400
Nov 01, 20220.48000.48000.48000.48000.4800-
Oct 31, 20220.48000.48000.48000.48000.48009,200
Oct 28, 20220.50000.50000.49000.49000.49008,000
Oct 27, 20220.50000.50000.50000.50000.50004,500
Oct 26, 20220.50000.50000.48000.48000.480033,400
Oct 25, 20220.50000.50000.50000.50000.5000-
Oct 24, 20220.49000.50000.49000.50000.500019,500
Oct 21, 20220.49000.49000.46000.49000.490018,500
Oct 20, 20220.52000.52000.49000.49000.490039,000
Oct 19, 20220.50000.51000.50000.50000.500027,100
Oct 18, 20220.50000.50000.50000.50000.5000-
Oct 17, 20220.57000.57000.50000.50000.500013,700
Oct 14, 20220.52000.56000.52000.55000.550052,300
Oct 13, 20220.50000.50000.50000.50000.5000500
Oct 12, 20220.49000.49000.47000.47000.47001,600
Oct 11, 20220.51000.51000.48000.48000.480024,300
Oct 07, 20220.51000.51000.51000.51000.5100-
Oct 06, 20220.51000.52000.51000.51000.5100102,000
Oct 05, 20220.51000.51000.51000.51000.510012,000
Oct 04, 20220.49000.55000.49000.54000.540094,100
Oct 03, 20220.48000.48000.48000.48000.48005,000
Sep 30, 20220.50000.50000.50000.50000.5000-
Sep 29, 20220.50000.50000.50000.50000.5000-
Sep 28, 20220.50000.50000.50000.50000.5000500
Sep 27, 20220.49000.49000.43000.45000.4500154,500
Sep 26, 20220.45000.45000.41000.41000.410013,800
Sep 23, 20220.44000.45000.44000.45000.450034,600
Sep 22, 20220.48000.48000.47000.47000.470053,200
Sep 21, 20220.50000.50000.48000.48000.480057,000
Sep 20, 20220.54000.54000.51000.53000.5300313,800
Sep 19, 20220.55000.57000.55000.55000.550049,500
Sep 16, 20220.54000.55000.52000.55000.550053,200
Sep 15, 20220.53000.53000.53000.53000.5300125,300
Sep 14, 20220.53000.53000.53000.53000.53005,000
Sep 13, 20220.53000.53000.53000.53000.530099,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement