ATEX Resources Inc. ATXRF
1.12 USD +0.02 (+1.45%)
Regular-session close
1.07 Day range 1.15
1.06 52-week range 3.47
- YTD
- -53.88%
- 1 year
- -35.49%
ATXRF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.10 | 1.15 | 1.07 | 1.15 | +0.05 | +4.55% | 38,600 |
| Nov 12, 2026 | 1.13 | 1.13 | 1.07 | 1.10 | -0.06 | -5.17% | 233,716 |
| Nov 11, 2026 | 1.15 | 1.17 | 1.13 | 1.16 | +0.03 | +2.65% | 93,052 |
| Nov 10, 2026 | 1.20 | 1.20 | 1.13 | 1.13 | -0.07 | -5.83% | 91,923 |
| Nov 9, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | +0.01 | +0.84% | 158,093 |
| Nov 6, 2026 | 1.14 | 1.20 | 1.11 | 1.19 | +0.06 | +5.31% | 213,389 |
| Nov 5, 2026 | 1.20 | 1.20 | 1.07 | 1.13 | -0.09 | -7.38% | 211,345 |
| Nov 4, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | +0.05 | +4.27% | 62,513 |
| Nov 3, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | -0.02 | -1.68% | 27,532 |
| Nov 2, 2026 | 1.20 | 1.27 | 1.18 | 1.19 | -0.02 | -1.65% | 56,337 |
| Oct 30, 2026 | 1.23 | 1.26 | 1.19 | 1.21 | -0.09 | -6.92% | 66,309 |
| Oct 29, 2026 | 1.30 | 1.30 | 1.27 | 1.30 | -0.01 | -0.76% | 258,313 |
| Oct 28, 2026 | 1.30 | 1.32 | 1.28 | 1.31 | -0.01 | -0.76% | 87,379 |
| Oct 27, 2026 | 1.28 | 1.33 | 1.28 | 1.32 | +0.05 | +3.94% | 72,872 |
| Oct 26, 2026 | 1.28 | 1.30 | 1.24 | 1.27 | +0.01 | +0.79% | 54,274 |
| Oct 23, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | -0.02 | -1.56% | 94,079 |
| Oct 22, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | -0.10 | -7.25% | 234,053 |
| Oct 21, 2026 | 1.46 | 1.46 | 1.38 | 1.38 | -0.01 | -0.72% | 127,287 |
| Oct 20, 2026 | 1.35 | 1.40 | 1.35 | 1.39 | +0.01 | +0.72% | 37,127 |
| Oct 19, 2026 | 1.38 | 1.40 | 1.35 | 1.38 | +0.01 | +0.73% | 217,049 |
| Oct 16, 2026 | 1.41 | 1.43 | 1.36 | 1.37 | -0.04 | -2.84% | 92,251 |
| Oct 15, 2026 | 1.34 | 1.42 | 1.34 | 1.41 | +0.04 | +2.92% | 569,188 |
| Oct 14, 2026 | 1.40 | 1.44 | 1.36 | 1.37 | -0.08 | -5.52% | 91,287 |
| Oct 13, 2026 | 1.49 | 1.49 | 1.44 | 1.45 | -0.04 | -2.68% | 142,527 |
| Oct 12, 2026 | 1.57 | 1.60 | 1.41 | 1.49 | -0.04 | -2.61% | 80,523 |
| Oct 9, 2026 | 1.52 | 1.54 | 1.51 | 1.53 | +0.06 | +4.08% | 37,817 |
| Oct 8, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | -0.02 | -1.34% | 134,910 |
| Oct 7, 2026 | 1.55 | 1.55 | 1.49 | 1.49 | -0.08 | -5.10% | 129,601 |
| Oct 6, 2026 | 1.59 | 1.60 | 1.55 | 1.57 | -0.02 | -1.26% | 16,603 |
| Oct 5, 2026 | 1.60 | 1.60 | 1.51 | 1.59 | +0.02 | +1.27% | 279,025 |
| Oct 2, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | +0.05 | +3.29% | 57,132 |
| Oct 1, 2026 | 1.56 | 1.56 | 1.50 | 1.52 | -0.04 | -2.56% | 104,002 |
| Sep 30, 2026 | 1.58 | 1.58 | 1.55 | 1.56 | -0.02 | -1.27% | 33,959 |
| Sep 29, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | +0.07 | +4.64% | 39,483 |
| Sep 28, 2026 | 1.60 | 1.60 | 1.51 | 1.51 | -0.11 | -6.79% | 137,650 |
| Sep 25, 2026 | 1.62 | 1.64 | 1.60 | 1.62 | 0.00 | 0.00% | 56,962 |
| Sep 24, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | -0.05 | -2.99% | 187,560 |
| Sep 23, 2026 | 1.78 | 1.78 | 1.66 | 1.67 | -0.12 | -6.70% | 89,271 |
| Sep 22, 2026 | 1.71 | 1.79 | 1.71 | 1.79 | +0.08 | +4.68% | 82,440 |
| Sep 21, 2026 | 1.74 | 1.75 | 1.68 | 1.71 | 0.00 | 0.00% | 239,616 |
| Sep 18, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 0.00 | 0.00% | 154,943 |
| Sep 17, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | +0.08 | +4.91% | 120,712 |
| Sep 16, 2026 | 1.69 | 1.69 | 1.62 | 1.63 | -0.03 | -1.81% | 43,776 |
| Sep 15, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | -0.05 | -2.92% | 100,084 |
| Sep 14, 2026 | 1.71 | 1.90 | 1.66 | 1.71 | -0.06 | -3.39% | 53,612 |
| Sep 11, 2026 | 1.78 | 1.82 | 1.77 | 1.77 | -0.01 | -0.56% | 22,095 |
| Sep 10, 2026 | 1.83 | 1.83 | 1.76 | 1.78 | -0.13 | -6.81% | 52,941 |
| Sep 9, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | -0.05 | -2.55% | 42,977 |
| Sep 8, 2026 | 1.89 | 1.96 | 1.85 | 1.96 | +0.15 | +8.29% | 36,304 |
| Sep 4, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | -0.01 | -0.55% | 32,327 |
| Sep 3, 2026 | 1.80 | 1.84 | 1.79 | 1.82 | +0.03 | +1.68% | 122,043 |
| Sep 2, 2026 | 1.81 | 1.85 | 1.78 | 1.79 | +0.03 | +1.70% | 92,041 |
| Sep 1, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | -0.11 | -5.88% | 97,539 |
| Aug 31, 2026 | 1.88 | 1.90 | 1.83 | 1.87 | -0.02 | -1.06% | 57,064 |
| Aug 28, 2026 | 2.00 | 2.01 | 1.89 | 1.89 | -0.12 | -5.97% | 136,114 |
| Aug 27, 2026 | 2.00 | 2.07 | 1.99 | 2.01 | +0.01 | +0.50% | 177,186 |
| Aug 26, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | -0.05 | -2.44% | 106,871 |
| Aug 25, 2026 | 2.03 | 2.06 | 1.99 | 2.05 | +0.05 | +2.50% | 194,313 |
| Aug 24, 2026 | 2.09 | 2.14 | 1.98 | 2.00 | -0.05 | -2.44% | 101,967 |
| Aug 21, 2026 | 2.03 | 2.06 | 2.03 | 2.05 | +0.08 | +4.06% | 132,583 |
| Aug 20, 2026 | 2.06 | 2.06 | 1.97 | 1.97 | -0.05 | -2.48% | 72,030 |
| Aug 19, 2026 | 1.84 | 2.05 | 1.84 | 2.02 | +0.09 | +4.66% | 32,315 |
| Aug 18, 2026 | 1.95 | 1.99 | 1.93 | 1.93 | -0.03 | -1.53% | 29,186 |
| Aug 17, 2026 | 1.95 | 2.00 | 1.95 | 1.96 | +0.05 | +2.62% | 137,330 |
| Aug 14, 2026 | 1.92 | 1.93 | 1.86 | 1.91 | +0.08 | +4.37% | 91,179 |
65 days, newest first. Daily bars as drawn on the ATXRF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.