ATEX Resources Inc. ATX
TSX · Kanada · Enerji Dışı Mineraller
CAD 2,17-0,06 (-%2,69)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 2,17 | -%2,69 | CAD 2,19 | CAD 2,23 | CAD 2,13 | 291,90K |
| 2026-09-30 | CAD 2,23 | +%0,45 | CAD 2,22 | CAD 2,31 | CAD 2,20 | 540,30K |
| 2026-09-29 | CAD 2,22 | +%3,26 | CAD 2,20 | CAD 2,24 | CAD 2,15 | 266,40K |
| 2026-09-28 | CAD 2,15 | -%5,70 | CAD 2,22 | CAD 2,25 | CAD 2,13 | 532,00K |
| 2026-09-25 | CAD 2,28 | -%1,30 | CAD 2,31 | CAD 2,31 | CAD 2,26 | 167,30K |
| 2026-09-24 | CAD 2,31 | -%0,43 | CAD 2,30 | CAD 2,35 | CAD 2,27 | 193,00K |
| 2026-09-23 | CAD 2,32 | -%7,94 | CAD 2,45 | CAD 2,53 | CAD 2,32 | 240,30K |
| 2026-09-22 | CAD 2,52 | +%6,33 | CAD 2,40 | CAD 2,53 | CAD 2,39 | 311,70K |
| 2026-09-21 | CAD 2,37 | -%1,66 | CAD 2,45 | CAD 2,49 | CAD 2,35 | 337,00K |
| 2026-09-18 | CAD 2,41 | +%1,69 | CAD 2,39 | CAD 2,46 | CAD 2,34 | 2,21M |
| 2026-09-17 | CAD 2,37 | +%3,49 | CAD 2,40 | CAD 2,43 | CAD 2,36 | 223,10K |
| 2026-09-16 | CAD 2,29 | -%1,72 | CAD 2,38 | CAD 2,39 | CAD 2,25 | 456,40K |
| 2026-09-15 | CAD 2,33 | -%0,85 | CAD 2,33 | CAD 2,39 | CAD 2,28 | 386,30K |
| 2026-09-14 | CAD 2,35 | -%2,89 | CAD 2,38 | CAD 2,41 | CAD 2,30 | 402,00K |
| 2026-09-11 | CAD 2,42 | -%1,63 | CAD 2,49 | CAD 2,53 | CAD 2,42 | 229,30K |
| 2026-09-10 | CAD 2,46 | -%7,17 | CAD 2,58 | CAD 2,59 | CAD 2,45 | 461,80K |
| 2026-09-09 | CAD 2,65 | %0,00 | CAD 2,65 | CAD 2,71 | CAD 2,60 | 806,10K |
| 2026-09-08 | CAD 2,65 | +%5,58 | CAD 2,47 | CAD 2,72 | CAD 2,47 | 963,30K |
| 2026-09-04 | CAD 2,51 | +%0,40 | CAD 2,50 | CAD 2,52 | CAD 2,47 | 325,20K |
| 2026-09-03 | CAD 2,50 | +%1,21 | CAD 2,53 | CAD 2,55 | CAD 2,43 | 281,30K |
| 2026-09-02 | CAD 2,47 | +%0,41 | CAD 2,46 | CAD 2,59 | CAD 2,45 | 302,30K |
| 2026-09-01 | CAD 2,46 | -%5,75 | CAD 2,50 | CAD 2,57 | CAD 2,43 | 388,90K |
| 2026-08-31 | CAD 2,61 | -%1,51 | CAD 2,61 | CAD 2,66 | CAD 2,52 | 313,80K |
| 2026-08-28 | CAD 2,65 | -%5,36 | CAD 2,79 | CAD 2,80 | CAD 2,62 | 328,30K |
| 2026-08-27 | CAD 2,80 | +%0,72 | CAD 2,80 | CAD 2,84 | CAD 2,76 | 287,80K |
| 2026-08-26 | CAD 2,78 | -%1,77 | CAD 2,82 | CAD 2,85 | CAD 2,75 | 332,40K |
| 2026-08-25 | CAD 2,83 | +%1,80 | CAD 2,79 | CAD 2,85 | CAD 2,73 | 927,30K |
| 2026-08-24 | CAD 2,78 | -%1,77 | CAD 2,82 | CAD 2,89 | CAD 2,73 | 391,30K |
| 2026-08-21 | CAD 2,83 | +%4,04 | CAD 2,76 | CAD 2,84 | CAD 2,76 | 518,00K |
| 2026-08-20 | CAD 2,72 | -%2,86 | CAD 2,78 | CAD 2,82 | CAD 2,70 | 344,80K |
| 2026-08-19 | CAD 2,80 | +%3,32 | CAD 2,78 | CAD 2,86 | CAD 2,76 | 385,00K |
| 2026-08-18 | CAD 2,71 | -%0,73 | CAD 2,73 | CAD 2,78 | CAD 2,67 | 768,40K |
| 2026-08-17 | CAD 2,73 | +%3,41 | CAD 2,70 | CAD 2,79 | CAD 2,70 | 523,10K |
| 2026-08-14 | CAD 2,64 | +%2,72 | CAD 2,58 | CAD 2,68 | CAD 2,58 | 328,40K |
| 2026-08-13 | CAD 2,57 | -%1,91 | CAD 2,60 | CAD 2,73 | CAD 2,53 | 175,60K |
| 2026-08-12 | CAD 2,62 | -%2,24 | CAD 2,72 | CAD 2,73 | CAD 2,60 | 250,10K |
| 2026-08-11 | CAD 2,68 | -%2,19 | CAD 2,78 | CAD 2,79 | CAD 2,65 | 468,10K |
| 2026-08-10 | CAD 2,74 | +%1,48 | CAD 2,72 | CAD 2,77 | CAD 2,66 | 718,20K |
| 2026-08-07 | CAD 2,70 | +%4,25 | CAD 2,65 | CAD 2,80 | CAD 2,65 | 792,00K |
| 2026-08-06 | CAD 2,59 | +%0,39 | CAD 2,58 | CAD 2,68 | CAD 2,42 | 297,30K |
| 2026-08-05 | CAD 2,58 | +%3,61 | CAD 2,61 | CAD 2,71 | CAD 2,57 | 1,51M |
| 2026-08-04 | CAD 2,49 | +%6,87 | CAD 2,45 | CAD 2,51 | CAD 2,43 | 684,90K |
| 2026-07-31 | CAD 2,33 | -%0,85 | CAD 2,43 | CAD 2,43 | CAD 2,27 | 270,70K |
| 2026-07-30 | CAD 2,35 | +%3,98 | CAD 2,35 | CAD 2,44 | CAD 2,32 | 457,70K |
| 2026-07-29 | CAD 2,26 | -%0,88 | CAD 2,36 | CAD 2,36 | CAD 2,24 | 232,30K |
| 2026-07-28 | CAD 2,28 | -%3,39 | CAD 2,37 | CAD 2,37 | CAD 2,25 | 190,40K |
| 2026-07-27 | CAD 2,36 | +%3,51 | CAD 2,29 | CAD 2,36 | CAD 2,28 | 145,40K |
| 2026-07-24 | CAD 2,28 | -%0,87 | CAD 2,28 | CAD 2,34 | CAD 2,25 | 107,80K |
| 2026-07-23 | CAD 2,30 | -%3,77 | CAD 2,36 | CAD 2,37 | CAD 2,23 | 190,50K |
| 2026-07-22 | CAD 2,39 | +%0,84 | CAD 2,35 | CAD 2,47 | CAD 2,35 | 181,10K |
| 2026-07-21 | CAD 2,37 | +%8,22 | CAD 2,23 | CAD 2,42 | CAD 2,23 | 624,30K |
| 2026-07-20 | CAD 2,19 | -%0,45 | CAD 2,18 | CAD 2,23 | CAD 2,17 | 134,80K |
| 2026-07-17 | CAD 2,20 | -%1,35 | CAD 2,20 | CAD 2,28 | CAD 2,13 | 485,60K |
| 2026-07-16 | CAD 2,23 | -%5,11 | CAD 2,34 | CAD 2,34 | CAD 2,19 | 263,70K |
| 2026-07-15 | CAD 2,35 | -%2,89 | CAD 2,40 | CAD 2,43 | CAD 2,31 | 490,80K |
| 2026-07-14 | CAD 2,42 | +%2,11 | CAD 2,43 | CAD 2,49 | CAD 2,38 | 308,60K |
| 2026-07-13 | CAD 2,37 | +%0,42 | CAD 2,28 | CAD 2,37 | CAD 2,26 | 594,30K |
| 2026-07-10 | CAD 2,36 | +%2,61 | CAD 2,28 | CAD 2,41 | CAD 2,24 | 713,70K |
| 2026-07-09 | CAD 2,30 | +%5,02 | CAD 2,29 | CAD 2,36 | CAD 2,27 | 2,76M |
| 2026-07-08 | CAD 2,19 | -%4,78 | CAD 2,26 | CAD 2,27 | CAD 2,13 | 920,70K |
| 2026-07-07 | CAD 2,30 | -%8,00 | CAD 2,44 | CAD 2,44 | CAD 2,28 | 440,40K |
| 2026-07-06 | CAD 2,50 | -%1,57 | CAD 2,56 | CAD 2,56 | CAD 2,44 | 912,90K |
| 2026-07-03 | CAD 2,54 | +%4,10 | CAD 2,44 | CAD 2,54 | CAD 2,44 | 139,20K |
| 2026-07-02 | CAD 2,44 | %0,00 | CAD 2,52 | CAD 2,52 | CAD 2,34 | 482,80K |
| 2026-06-30 | CAD 2,44 | -%0,41 | CAD 2,45 | CAD 2,55 | CAD 2,42 | 654,50K |
| 2026-06-29 | CAD 2,45 | -%1,21 | CAD 2,57 | CAD 2,57 | CAD 2,41 | 786,10K |
| 2026-06-26 | CAD 2,48 | -%1,20 | CAD 2,51 | CAD 2,60 | CAD 2,48 | 162,00K |
| 2026-06-25 | CAD 2,51 | -%1,95 | CAD 2,62 | CAD 2,62 | CAD 2,49 | 356,30K |
| 2026-06-24 | CAD 2,56 | -%1,92 | CAD 2,56 | CAD 2,63 | CAD 2,49 | 446,10K |
| 2026-06-23 | CAD 2,61 | -%4,04 | CAD 2,60 | CAD 2,69 | CAD 2,57 | 144,80K |
| 2026-06-22 | CAD 2,72 | +%1,12 | CAD 2,77 | CAD 2,77 | CAD 2,65 | 243,50K |
| 2026-06-19 | CAD 2,69 | +%1,13 | CAD 2,66 | CAD 2,69 | CAD 2,65 | 314,00K |
| 2026-06-18 | CAD 2,66 | -%6,67 | CAD 2,90 | CAD 2,95 | CAD 2,66 | 690,10K |
| 2026-06-17 | CAD 2,85 | -%4,36 | CAD 2,97 | CAD 3,04 | CAD 2,84 | 438,20K |
| 2026-06-16 | CAD 2,98 | +%3,47 | CAD 2,88 | CAD 3,00 | CAD 2,86 | 416,90K |
| 2026-06-15 | CAD 2,88 | +%2,49 | CAD 2,95 | CAD 3,04 | CAD 2,88 | 225,00K |
| 2026-06-12 | CAD 2,81 | +%1,81 | CAD 2,80 | CAD 2,90 | CAD 2,76 | 384,90K |
| 2026-06-11 | CAD 2,76 | +%9,52 | CAD 2,52 | CAD 2,77 | CAD 2,50 | 644,40K |
| 2026-06-10 | CAD 2,52 | -%3,82 | CAD 2,55 | CAD 2,80 | CAD 2,50 | 860,00K |
| 2026-06-09 | CAD 2,62 | -%2,24 | CAD 2,72 | CAD 2,82 | CAD 2,56 | 528,30K |
| 2026-06-08 | CAD 2,68 | +%3,08 | CAD 2,63 | CAD 2,74 | CAD 2,60 | 773,30K |
| 2026-06-05 | CAD 2,60 | -%13,04 | CAD 2,95 | CAD 2,96 | CAD 2,57 | 1,51M |
| 2026-06-04 | CAD 2,99 | +%1,70 | CAD 2,98 | CAD 3,07 | CAD 2,95 | 341,40K |
| 2026-06-03 | CAD 2,94 | -%3,61 | CAD 3,00 | CAD 3,05 | CAD 2,94 | 1,72M |
| 2026-06-02 | CAD 3,05 | +%7,02 | CAD 2,84 | CAD 3,08 | CAD 2,78 | 2,59M |
| 2026-06-01 | CAD 2,85 | +%0,71 | CAD 2,80 | CAD 2,90 | CAD 2,76 | 1,50M |
| 2026-05-29 | CAD 2,83 | -%3,08 | CAD 2,92 | CAD 3,02 | CAD 2,76 | 1,34M |
| 2026-05-28 | CAD 2,92 | -%1,35 | CAD 2,86 | CAD 3,02 | CAD 2,74 | 2,20M |
| 2026-05-27 | CAD 2,96 | -%0,67 | CAD 3,05 | CAD 3,05 | CAD 2,87 | 754,50K |
| 2026-05-26 | CAD 2,98 | -%3,56 | CAD 3,00 | CAD 3,08 | CAD 2,98 | 557,50K |