UK markets open in 7 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,352.68 -126.69 (-0.69%) CRUDE OIL
77.89 -0.49 (-0.63%) GOLD FUTURES
2,324.00 -0.20 (-0.01%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,007.42 -883.43 (-1.74%)
ATEX Resources Inc. (ATX.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 176,600 |
| 06 May 2024 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | 1.3200 | 309,700 |
| 03 May 2024 | 1.2700 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 279,700 |
| 02 May 2024 | 1.3500 | 1.4000 | 1.2700 | 1.2700 | 1.2700 | 393,400 |
| 01 May 2024 | 1.3200 | 1.3600 | 1.2800 | 1.3400 | 1.3400 | 278,300 |
| 30 Apr 2024 | 1.4100 | 1.4500 | 1.2700 | 1.3400 | 1.3400 | 2,647,900 |
| 29 Apr 2024 | 1.5400 | 1.5700 | 1.4700 | 1.4900 | 1.4900 | 628,400 |
| 26 Apr 2024 | 1.4300 | 1.5300 | 1.4300 | 1.5300 | 1.5300 | 1,263,400 |
| 25 Apr 2024 | 1.3900 | 1.4400 | 1.3600 | 1.4300 | 1.4300 | 308,700 |
| 24 Apr 2024 | 1.3500 | 1.3900 | 1.3500 | 1.3900 | 1.3900 | 359,500 |
| 23 Apr 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3500 | 1.3500 | 293,300 |
| 22 Apr 2024 | 1.3900 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 146,500 |
| 19 Apr 2024 | 1.3700 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 212,000 |
| 18 Apr 2024 | 1.3700 | 1.4500 | 1.3700 | 1.3700 | 1.3700 | 398,100 |
| 17 Apr 2024 | 1.3700 | 1.4600 | 1.3300 | 1.3700 | 1.3700 | 1,097,900 |
| 16 Apr 2024 | 1.4200 | 1.4200 | 1.3700 | 1.3700 | 1.3700 | 545,400 |
| 15 Apr 2024 | 1.4700 | 1.4800 | 1.4100 | 1.4200 | 1.4200 | 1,086,100 |
| 12 Apr 2024 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | 1.4500 | 774,400 |
| 11 Apr 2024 | 1.4600 | 1.4700 | 1.4400 | 1.4600 | 1.4600 | 484,400 |
| 10 Apr 2024 | 1.4500 | 1.4900 | 1.4300 | 1.4500 | 1.4500 | 526,100 |
| 09 Apr 2024 | 1.4700 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 122,600 |
| 08 Apr 2024 | 1.5100 | 1.5300 | 1.4800 | 1.4900 | 1.4900 | 263,000 |
| 05 Apr 2024 | 1.4600 | 1.5000 | 1.4500 | 1.4800 | 1.4800 | 445,200 |
| 04 Apr 2024 | 1.4500 | 1.4600 | 1.4200 | 1.4600 | 1.4600 | 1,247,900 |
| 03 Apr 2024 | 1.4400 | 1.4600 | 1.4200 | 1.4500 | 1.4500 | 1,605,400 |
| 02 Apr 2024 | 1.4500 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 271,600 |
| 01 Apr 2024 | 1.4800 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 226,200 |
| 28 Mar 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 417,400 |
| 27 Mar 2024 | 1.4600 | 1.4800 | 1.4400 | 1.4500 | 1.4500 | 901,000 |
| 26 Mar 2024 | 1.4900 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 2,980,800 |
| 25 Mar 2024 | 1.4600 | 1.4900 | 1.4500 | 1.4900 | 1.4900 | 5,099,100 |
| 22 Mar 2024 | 1.4400 | 1.4600 | 1.3900 | 1.4600 | 1.4600 | 582,500 |
| 21 Mar 2024 | 1.4700 | 1.5400 | 1.4200 | 1.4300 | 1.4300 | 2,049,000 |
| 20 Mar 2024 | 1.4200 | 1.4700 | 1.3600 | 1.4700 | 1.4700 | 1,137,000 |
| 19 Mar 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 599,100 |
| 18 Mar 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4500 | 1.4500 | 394,000 |
| 15 Mar 2024 | 1.4500 | 1.4900 | 1.4100 | 1.4300 | 1.4300 | 1,667,000 |
| 14 Mar 2024 | 1.4600 | 1.4800 | 1.3900 | 1.4300 | 1.4300 | 6,744,600 |
| 13 Mar 2024 | 1.3100 | 1.4700 | 1.3100 | 1.4500 | 1.4500 | 6,125,900 |
| 12 Mar 2024 | 1.2900 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 624,100 |
| 11 Mar 2024 | 1.2900 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 220,200 |
| 08 Mar 2024 | 1.2700 | 1.3100 | 1.2400 | 1.2700 | 1.2700 | 1,049,400 |
| 07 Mar 2024 | 1.2600 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 909,800 |
| 06 Mar 2024 | 1.1500 | 1.2700 | 1.1100 | 1.2500 | 1.2500 | 3,844,400 |
| 05 Mar 2024 | 1.2200 | 1.2500 | 1.1400 | 1.1500 | 1.1500 | 1,742,000 |
| 04 Mar 2024 | 1.1700 | 1.2400 | 1.1500 | 1.2000 | 1.2000 | 891,800 |
| 01 Mar 2024 | 1.1500 | 1.1800 | 1.1100 | 1.1800 | 1.1800 | 989,200 |
| 29 Feb 2024 | 1.1200 | 1.1700 | 1.1000 | 1.1400 | 1.1400 | 1,578,600 |
| 28 Feb 2024 | 1.1100 | 1.1300 | 1.0900 | 1.1100 | 1.1100 | 674,200 |
| 27 Feb 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 1,539,800 |
| 26 Feb 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 481,800 |
| 23 Feb 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1100 | 1.1100 | 251,300 |
| 22 Feb 2024 | 1.1000 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 2,986,700 |
| 21 Feb 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0200 | 1.0200 | 452,800 |
| 20 Feb 2024 | 1.0700 | 1.1100 | 1.0200 | 1.1000 | 1.1000 | 795,600 |
| 16 Feb 2024 | 1.0700 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 1,053,000 |
| 15 Feb 2024 | 0.9300 | 1.0600 | 0.9200 | 1.0600 | 1.0600 | 1,285,700 |
| 14 Feb 2024 | 0.8500 | 0.9300 | 0.8500 | 0.9300 | 0.9300 | 329,000 |
| 13 Feb 2024 | 0.8900 | 0.8900 | 0.8400 | 0.8800 | 0.8800 | 178,100 |
| 12 Feb 2024 | 0.9200 | 0.9300 | 0.8700 | 0.9000 | 0.9000 | 529,800 |
| 09 Feb 2024 | 0.9300 | 0.9400 | 0.8900 | 0.9100 | 0.9100 | 2,320,500 |
| 08 Feb 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.9200 | 1,382,800 |
| 07 Feb 2024 | 0.9300 | 0.9800 | 0.8900 | 0.9800 | 0.9800 | 241,600 |
| 06 Feb 2024 | 0.8600 | 0.9500 | 0.8500 | 0.9400 | 0.9400 | 475,900 |
| 05 Feb 2024 | 0.9000 | 0.9000 | 0.8500 | 0.8700 | 0.8700 | 152,900 |
| 02 Feb 2024 | 0.9600 | 0.9600 | 0.8500 | 0.9000 | 0.9000 | 637,100 |
| 01 Feb 2024 | 0.8400 | 0.9800 | 0.8400 | 0.9300 | 0.9300 | 1,547,000 |
| 31 Jan 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 134,500 |
| 30 Jan 2024 | 0.8400 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 220,500 |
| 29 Jan 2024 | 0.8500 | 0.8500 | 0.8200 | 0.8500 | 0.8500 | 73,000 |
| 26 Jan 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 11,500 |
| 25 Jan 2024 | 0.8400 | 0.8600 | 0.8300 | 0.8600 | 0.8600 | 95,100 |
| 24 Jan 2024 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 0.8400 | 84,300 |
| 23 Jan 2024 | 0.8000 | 0.8700 | 0.8000 | 0.8500 | 0.8500 | 315,000 |
| 22 Jan 2024 | 0.8200 | 0.8200 | 0.7900 | 0.8000 | 0.8000 | 106,400 |
| 19 Jan 2024 | 0.8000 | 0.8400 | 0.7800 | 0.8200 | 0.8200 | 422,600 |
| 18 Jan 2024 | 0.8100 | 0.8600 | 0.7800 | 0.8000 | 0.8000 | 1,188,800 |
| 17 Jan 2024 | 0.8500 | 0.8500 | 0.8000 | 0.8400 | 0.8400 | 1,702,400 |
| 16 Jan 2024 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | 0.8500 | 159,100 |
| 15 Jan 2024 | 0.8800 | 0.8900 | 0.8600 | 0.8700 | 0.8700 | 56,000 |
| 12 Jan 2024 | 0.8000 | 0.9000 | 0.8000 | 0.8900 | 0.8900 | 438,300 |
| 11 Jan 2024 | 0.8300 | 0.8500 | 0.7600 | 0.8100 | 0.8100 | 319,900 |
| 10 Jan 2024 | 0.8900 | 0.8900 | 0.8000 | 0.8100 | 0.8100 | 296,900 |
| 09 Jan 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8900 | 37,000 |
| 08 Jan 2024 | 0.8800 | 0.9300 | 0.8400 | 0.9000 | 0.9000 | 590,700 |
| 05 Jan 2024 | 0.8000 | 0.9000 | 0.7900 | 0.8800 | 0.8800 | 2,370,600 |
| 04 Jan 2024 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | 0.8000 | 643,600 |
| 03 Jan 2024 | 0.7200 | 0.7300 | 0.7000 | 0.7000 | 0.7000 | 82,900 |
| 02 Jan 2024 | 0.7600 | 0.7600 | 0.7200 | 0.7200 | 0.7200 | 28,500 |
| 29 Dec 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 62,800 |
| 28 Dec 2023 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | 0.7700 | 19,900 |
| 27 Dec 2023 | 0.8000 | 0.8100 | 0.7700 | 0.7800 | 0.7800 | 92,600 |
| 22 Dec 2023 | 0.7700 | 0.8100 | 0.7700 | 0.8100 | 0.8100 | 215,900 |
| 21 Dec 2023 | 0.7600 | 0.7600 | 0.7300 | 0.7600 | 0.7600 | 64,900 |
| 20 Dec 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7500 | 0.7500 | 59,400 |
| 19 Dec 2023 | 0.7400 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 356,200 |
| 18 Dec 2023 | 0.7500 | 0.7600 | 0.7300 | 0.7300 | 0.7300 | 273,300 |
| 15 Dec 2023 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | 0.7500 | 46,400 |
| 14 Dec 2023 | 0.7500 | 0.7700 | 0.7200 | 0.7600 | 0.7600 | 231,200 |
| 13 Dec 2023 | 0.7100 | 0.7400 | 0.6800 | 0.7400 | 0.7400 | 334,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.