Atex Resources Inc Historical Data - ATX | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSXV
Atex Resources Inc (ATX)
Atex Resources Inc (ATX) Historical

Atex Resources Inc (ATX)

2.22

0.06

(2.78%)

Closed February 26 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740609600	2.16	0	0.00	2.16	2.16	2.16	0
1740523200	2.16	0.01	0.47	2.18	2.19	2.02	272134
1740436800	2.15	0.02	0.94	2.18	2.19	2.12	1415293
1740177600	2.13	0	0.00	2.13	2.17	2.1	365052
1740091200	2.13	-0.02	-0.93	2.15	2.23	2.13	208777
1740004800	2.15	-0.05	-2.27	2.23	2.23	2.13	211898
1739918400	2.2	0.04	1.85	2.18	2.2599999	2.18	257713
1739572800	2.16	-0.08	-3.57	2.29	2.3	2.15	472026
1739486400	2.24	0.09	4.19	2.11	2.29	2.11	1784439
1739400000	2.15	0.02	0.94	2.15	2.18	2.11	234977
1739313600	2.13	-0.06	-2.74	2.2	2.3	2.12	352634
1739227200	2.19	-0.03	-1.35	2.25	2.3	2.16	922420
1738968000	2.22	0.16	7.77	2.12	2.25	2.11	854317
1738881600	2.06	-0.08	-3.74	2.17	2.21	2.04	561546
1738795200	2.14	0.14	7.00	2	2.17	1.97	1191158
1738708800	2	0.08	4.17	1.94	2	1.92	174105
1738622400	1.92	-0.08	-4.00	1.92	2	1.9	307780
1738363200	2	-0.02	-0.99	2.04	2.04	1.95	274887
1738276800	2.02	0.02	1.00	2.05	2.12	1.98	1233957
1738190400	2	0.15	8.11	1.85	2.09	1.85	6570060
1738104000	1.85	0.01	0.54	1.83	1.86	1.76	824648
1738017600	1.84	-0.06	-3.16	1.9	1.92	1.83	183451
1737758400	1.9	0.04	2.15	1.89	1.97	1.83	911457
1737672000	1.86	0.21	12.73	1.77	1.9	1.74	2237256
1737585600	1.65	0.03	1.85	1.58	1.73	1.58	2185090
1737499200	1.62	-0.02	-1.22	1.62	1.6399999	1.57	244446
1737412800	1.6399999	0	0.00	1.6399999	1.69	1.62	235445
1737153600	1.6399999	0.07	4.46	1.57	1.6399999	1.56	554394
1737067200	1.57	0.05	3.29	1.55	1.59	1.51	1276178
1736980800	1.52	-0.06	-3.80	1.57	1.59	1.5	165933
1736894400	1.58	0.02	1.28	1.56	1.59	1.56	871277
1736808000	1.56	0	0.00	1.56	1.56	1.53	30095
1736548800	1.56	-0.04	-2.50	1.59	1.59	1.52	58027
1736462400	1.6	0.01	0.63	1.59	1.62	1.58	102380
1736376000	1.59	0.06	3.92	1.52	1.59	1.51	306176
1736289600	1.53	0.03	2.00	1.49	1.56	1.47	181980
1736203200	1.5	0.01	0.67	1.49	1.52	1.46	215585
1735944000	1.49	-0.03	-1.97	1.5	1.51	1.48	33420
1735857600	1.52	0.09	6.29	1.43	1.55	1.43	83906
1735684800	1.43	-0.01	-0.69	1.45	1.45	1.42	118018
1735598400	1.44	-0.02	-1.37	1.45	1.45	1.41	39821
1735339200	1.46	0.01	0.69	1.45	1.48	1.44	62915
1735069200	1.45	-0.02	-1.36	1.455	1.47	1.44	79754
1734993600	1.47	0.02	1.38	1.49	1.49	1.43	78453
1734734400	1.45	0	0.00	1.46	1.49	1.44	535570
1734648000	1.45	0.01	0.69	1.44	1.48	1.43	124522
1734561600	1.44	-0.06	-4.00	1.51	1.51	1.43	97690
1734475200	1.5	-0.05	-3.23	1.55	1.55	1.49	182870
1734388800	1.55	-0.04	-2.52	1.59	1.59	1.51	228681
1734129600	1.59	-0.02	-1.24	1.6	1.6	1.54	139115
1734043200	1.61	0.02	1.26	1.57	1.62	1.53	666040
1733956800	1.59	0.07	4.61	1.54	1.59	1.54	162811
1733870400	1.52	-0.03	-1.94	1.58	1.58	1.52	48673
1733784000	1.55	0.04	2.65	1.5	1.59	1.5	206664
1733524800	1.51	0.01	0.67	1.49	1.51	1.47	87967
1733438400	1.5	0.03	2.04	1.45	1.52	1.45	64414
1733352000	1.47	-0.05	-3.29	1.52	1.52	1.45	105559
1733265600	1.52	-0.03	-1.94	1.54	1.54	1.51	120726
1733179200	1.55	0	0.00	1.53	1.55	1.53	70635
1732920000	1.55	0	0.00	1.55	1.55	1.52	18233
1732833600	1.55	-0.01	-0.64	1.55	1.56	1.52	17730
1732747200	1.56	0.03	1.96	1.55	1.58	1.53	402493

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions