Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 7 hours 6 minutes

S&P Futures
4,127.50
-20.25(-0.49%)
Dow Futures
33,839.00
-123.00(-0.36%)
Nasdaq Futures
12,552.25
-71.75(-0.57%)
Russell 2000 Futures
1,982.10
-11.40(-0.57%)
Crude Oil
73.74
+0.35(+0.48%)
Gold
1,889.40
+12.80(+0.68%)

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

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	1.1800	1.2000	1.1000	1.1800	1.1800	507,700
Feb 02, 2023	0.9900	1.1700	0.9800	1.1200	1.1200	1,915,500
Feb 01, 2023	0.9800	0.9800	0.9400	0.9700	0.9700	165,600
Jan 31, 2023	0.9900	0.9900	0.9400	0.9700	0.9700	209,600
Jan 30, 2023	1.0000	1.0000	0.9900	1.0000	1.0000	357,700
Jan 27, 2023	0.9500	0.9900	0.9500	0.9900	0.9900	717,400
Jan 26, 2023	1.0300	1.0300	0.9200	0.9500	0.9500	319,800
Jan 25, 2023	0.9800	1.0200	0.9800	1.0100	1.0100	1,089,500
Jan 24, 2023	1.0500	1.0500	0.9800	1.0000	1.0000	1,051,000
Jan 23, 2023	1.0500	1.0900	1.0100	1.0400	1.0400	929,100
Jan 20, 2023	1.0000	1.0400	0.9700	1.0300	1.0300	1,553,400
Jan 19, 2023	0.8900	1.0500	0.8900	1.0000	1.0000	1,507,200
Jan 18, 2023	0.9000	0.9300	0.8300	0.8900	0.8900	2,978,000
Jan 17, 2023	0.9100	0.9200	0.9000	0.9000	0.9000	660,500
Jan 16, 2023	0.9000	0.9300	0.9000	0.9300	0.9300	129,100
Jan 13, 2023	0.9100	0.9200	0.8900	0.8900	0.8900	65,100
Jan 12, 2023	0.9100	0.9100	0.8900	0.8900	0.8900	458,600
Jan 11, 2023	0.8600	0.9400	0.8600	0.9300	0.9300	408,200
Jan 10, 2023	0.9400	0.9400	0.8900	0.8900	0.8900	151,000
Jan 09, 2023	0.9300	0.9400	0.8400	0.9400	0.9400	832,200
Jan 06, 2023	0.9200	0.9400	0.9000	0.9400	0.9400	714,200
Jan 05, 2023	0.8400	0.9400	0.8400	0.9400	0.9400	536,100
Jan 04, 2023	0.7700	0.8400	0.7600	0.8300	0.8300	1,658,900
Jan 03, 2023	0.7600	0.8000	0.7600	0.8000	0.8000	74,100
Dec 30, 2022	0.7700	0.7700	0.7700	0.7700	0.7700	9,000
Dec 29, 2022	0.8000	0.8000	0.7600	0.7800	0.7800	38,500
Dec 28, 2022	0.7700	0.8000	0.7600	0.7900	0.7900	251,800
Dec 23, 2022	0.8000	0.8000	0.7800	0.7900	0.7900	160,500
Dec 22, 2022	0.8200	0.8200	0.8000	0.8000	0.8000	24,000
Dec 21, 2022	0.8200	0.8400	0.8000	0.8200	0.8200	635,600
Dec 20, 2022	0.8100	0.8100	0.7900	0.7900	0.7900	86,500
Dec 19, 2022	0.8000	0.8200	0.7800	0.7800	0.7800	127,100
Dec 16, 2022	0.7600	0.8100	0.7600	0.7800	0.7800	561,100
Dec 15, 2022	0.8000	0.8000	0.7900	0.8000	0.8000	25,200
Dec 14, 2022	0.7900	0.8100	0.7900	0.7900	0.7900	28,000
Dec 13, 2022	0.8400	0.8500	0.8300	0.8300	0.8300	551,400
Dec 12, 2022	0.9500	0.9500	0.8300	0.8300	0.8300	212,500
Dec 09, 2022	0.8400	0.9300	0.8400	0.9300	0.9300	661,600
Dec 08, 2022	0.8000	0.8400	0.7900	0.8400	0.8400	917,300
Dec 07, 2022	0.7600	0.8300	0.7600	0.8000	0.8000	283,100
Dec 06, 2022	0.7500	0.7600	0.6800	0.7500	0.7500	309,300
Dec 05, 2022	0.7700	0.7900	0.7500	0.7600	0.7600	1,600,600
Dec 02, 2022	0.6600	0.7100	0.6600	0.7100	0.7100	453,500
Dec 01, 2022	0.6000	0.6800	0.6000	0.6800	0.6800	545,200
Nov 30, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	48,500
Nov 29, 2022	0.5900	0.6000	0.5900	0.6000	0.6000	12,600
Nov 28, 2022	0.6000	0.6300	0.5800	0.5800	0.5800	178,500
Nov 25, 2022	0.5300	0.6400	0.5300	0.6400	0.6400	578,900
Nov 24, 2022	0.5200	0.5500	0.5200	0.5300	0.5300	96,000
Nov 23, 2022	0.5100	0.5100	0.4700	0.5100	0.5100	360,300
Nov 22, 2022	0.4500	0.5200	0.4500	0.5000	0.5000	385,400
Nov 21, 2022	0.4600	0.4600	0.4400	0.4400	0.4400	229,500
Nov 18, 2022	0.4600	0.4600	0.4400	0.4500	0.4500	177,900
Nov 17, 2022	0.4700	0.4700	0.4500	0.4500	0.4500	30,900
Nov 16, 2022	0.4700	0.4700	0.4600	0.4600	0.4600	75,900
Nov 15, 2022	0.4800	0.4800	0.4600	0.4700	0.4700	212,500
Nov 14, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	70,400
Nov 11, 2022	0.4700	0.4800	0.4700	0.4800	0.4800	12,000
Nov 10, 2022	0.4800	0.4800	0.4500	0.4500	0.4500	306,200
Nov 09, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	74,100
Nov 08, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	28,100
Nov 07, 2022	0.5100	0.5300	0.4700	0.4700	0.4700	96,500
Nov 04, 2022	0.5000	0.5700	0.4800	0.4900	0.4900	365,700
Nov 03, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Nov 02, 2022	0.4700	0.4900	0.4700	0.4900	0.4900	19,400
Nov 01, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	-
Oct 31, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	9,200
Oct 28, 2022	0.5000	0.5000	0.4900	0.4900	0.4900	8,000
Oct 27, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	4,500
Oct 26, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	33,400
Oct 25, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 24, 2022	0.4900	0.5000	0.4900	0.5000	0.5000	19,500
Oct 21, 2022	0.4900	0.4900	0.4600	0.4900	0.4900	18,500
Oct 20, 2022	0.5200	0.5200	0.4900	0.4900	0.4900	39,000
Oct 19, 2022	0.5000	0.5100	0.5000	0.5000	0.5000	27,100
Oct 18, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Oct 17, 2022	0.5700	0.5700	0.5000	0.5000	0.5000	13,700
Oct 14, 2022	0.5200	0.5600	0.5200	0.5500	0.5500	52,300
Oct 13, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	500
Oct 12, 2022	0.4900	0.4900	0.4700	0.4700	0.4700	1,600
Oct 11, 2022	0.5100	0.5100	0.4800	0.4800	0.4800	24,300
Oct 07, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	-
Oct 06, 2022	0.5100	0.5200	0.5100	0.5100	0.5100	102,000
Oct 05, 2022	0.5100	0.5100	0.5100	0.5100	0.5100	12,000
Oct 04, 2022	0.4900	0.5500	0.4900	0.5400	0.5400	94,100
Oct 03, 2022	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Sep 30, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 29, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	-
Sep 28, 2022	0.5000	0.5000	0.5000	0.5000	0.5000	500
Sep 27, 2022	0.4900	0.4900	0.4300	0.4500	0.4500	154,500
Sep 26, 2022	0.4500	0.4500	0.4100	0.4100	0.4100	13,800
Sep 23, 2022	0.4400	0.4500	0.4400	0.4500	0.4500	34,600
Sep 22, 2022	0.4800	0.4800	0.4700	0.4700	0.4700	53,200
Sep 21, 2022	0.5000	0.5000	0.4800	0.4800	0.4800	57,000
Sep 20, 2022	0.5400	0.5400	0.5100	0.5300	0.5300	313,800
Sep 19, 2022	0.5500	0.5700	0.5500	0.5500	0.5500	49,500
Sep 16, 2022	0.5400	0.5500	0.5200	0.5500	0.5500	53,200
Sep 15, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	125,300
Sep 14, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	5,000
Sep 13, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	99,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,127.50-20.25(-0.49%)

Dow Futures33,839.00-123.00(-0.36%)

Nasdaq Futures12,552.25-71.75(-0.57%)

Russell 2000 Futures1,982.10-11.40(-0.57%)

Crude Oil73.74+0.35(+0.48%)

Gold1,889.40+12.80(+0.68%)

ATEX Resources Inc. (ATX.V)

S&P Futures
4,127.50
-20.25(-0.49%)

Dow Futures
33,839.00
-123.00(-0.36%)

Nasdaq Futures
12,552.25
-71.75(-0.57%)

Russell 2000 Futures
1,982.10
-11.40(-0.57%)

Crude Oil
73.74
+0.35(+0.48%)

Gold
1,889.40
+12.80(+0.68%)