Dark

ATXRF
ATEX RESOURCES INC
stock OTC

EOD

Jul 30, 2026

1.68USD+3.012%(+0.05)192,593

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	1.700000	1.740000	1.670000	1.679000	+3.012%	192,593	0.000%
2026-07-29	1.620000	1.649000	1.599800	1.629900	+0.487%	46,498	+3.012%
2026-07-28	1.640000	1.644000	1.610000	1.622000	-2.874%	60,479	+3.514%
2026-07-27	1.635000	1.670000	1.610000	1.670000	+2.959%	98,604	+0.539%
2026-07-24	1.650000	1.660000	1.603200	1.622000	-1.278%	76,797	+3.514%
2026-07-23	1.660000	1.680000	1.638000	1.643000	-3.636%	39,869	+2.191%
2026-07-22	1.719900	1.745000	1.697000	1.705000	+0.602%	33,030	-1.525%
2026-07-21	1.520000	1.710000	1.520000	1.694801	+8.990%	90,991	-0.932%
2026-07-20	1.584000	1.589900	1.550000	1.555000	+0.258%	187,214	+7.974%
2026-07-17	1.595000	1.595000	1.519334	1.551000	-2.447%	68,559	+8.253%
2026-07-16	1.660000	1.660000	1.550000	1.589900	-4.281%	149,696	+5.604%
2026-07-15	1.705000	1.708000	1.650000	1.661000	-2.979%	12,835	+1.084%
2026-07-14	1.700000	1.760000	1.700000	1.712000	+3.145%	73,562	-1.928%
2026-07-13	1.600000	1.675500	1.600000	1.659800	-1.589%	51,183	+1.157%
2026-07-10	1.619900	1.720000	1.619900	1.686600	+4.304%	146,342	-0.451%
2026-07-09	1.654700	1.700000	1.610000	1.617000	+6.137%	426,296	+3.834%
2026-07-08	1.600000	1.700000	1.500700	1.523500	-6.073%	148,783	+10.207%
2026-07-07	1.740000	1.740000	1.614000	1.622000	-8.424%	266,271	+3.514%
2026-07-06	1.760000	1.780000	1.722000	1.771200	+3.579%	268,812	-5.206%
2026-07-02	1.800000	1.800000	1.665000	1.710000	-8.065%	88,459	-1.813%
2026-07-01	1.850000	1.890000	1.850000	1.860000	+8.140%	39,829	-9.731%
2026-06-30	1.710000	1.730000	1.700000	1.720000	+0.116%	132,274	-2.384%
2026-06-29	1.773000	1.773000	1.700000	1.718000	-2.938%	69,763	-2.270%
2026-06-26	1.760000	1.827000	1.760000	1.770000	0.000%	67,946	-5.141%
2026-06-25	1.760000	1.850000	1.760000	1.770000	+1.143%	70,851	-5.141%
2026-06-24	1.840000	1.840000	1.730000	1.750000	-4.110%	120,086	-4.057%
2026-06-23	1.950000	1.950000	1.820000	1.825000	-4.676%	53,904	-8.000%
2026-06-22	2.160000	2.160000	1.872000	1.914528	+1.298%	129,551	-12.302%
2026-06-18	2.070000	2.090000	1.885000	1.890000	-6.897%	113,324	-11.164%
2026-06-17	2.104000	2.160000	2.020000	2.030000	-4.516%	53,522	-17.291%
2026-06-16	1.960000	2.150000	1.960000	2.126000	+2.606%	80,353	-21.025%
2026-06-15	2.050000	2.146000	2.050000	2.072000	+2.982%	145,779	-18.967%
2026-06-12	2.040000	2.090000	2.012000	2.012000	+2.288%	165,784	-16.551%
2026-06-11	1.810000	1.967000	1.780000	1.967000	+8.794%	110,023	-14.642%
2026-06-10	1.870000	1.870000	1.800000	1.808000	-3.830%	41,955	-7.135%
2026-06-09	1.920000	2.002000	1.840000	1.880000	-2.388%	72,523	-10.691%
2026-06-08	1.900000	1.990000	1.867000	1.926000	+2.995%	110,204	-12.825%
2026-06-05	2.100000	2.100000	1.840000	1.870000	-12.658%	298,311	-10.214%
2026-06-04	2.050000	2.180000	2.050000	2.141000	+0.991%	23,567	-21.579%
2026-06-03	2.170000	2.179000	2.120000	2.120000	-4.505%	30,140	-20.802%
2026-06-02	2.050000	2.220000	2.010000	2.220000	+8.877%	56,225	-24.369%
2026-06-01	2.040000	2.113000	2.009400	2.039000	-0.049%	113,302	-17.656%
2026-05-29	2.200000	2.200000	2.010600	2.040000	-3.774%	352,319	-17.696%
2026-05-28	2.110000	2.400000	1.971000	2.120000	+1.338%	711,644	-20.802%
2026-05-27	2.180000	2.180000	2.080000	2.092000	-4.037%	380,436	-19.742%
2026-05-26	2.200000	2.227000	2.150000	2.180000	+1.898%	186,070	-22.982%
2026-05-22	2.110000	2.200000	2.110000	2.139400	-2.400%	118,191	-21.520%
2026-05-21	2.170000	2.231000	2.150000	2.192000	-0.499%	60,440	-23.403%
2026-05-20	2.170000	2.225000	2.140000	2.203000	+0.594%	36,419	-23.786%
2026-05-19	2.250000	2.250000	2.100000	2.190000	-3.097%	78,908	-23.333%
2026-05-18	2.290000	2.410000	2.260000	2.260000	-1.224%	61,944	-25.708%
2026-05-15	2.312500	2.315500	2.250000	2.288000	-6.325%	42,486	-26.617%
2026-05-14	2.330000	2.500000	2.330000	2.442500	-3.458%	231,975	-31.259%
2026-05-13	2.539500	2.620000	2.503500	2.530000	+2.846%	215,639	-33.636%
2026-05-12	2.400000	2.502500	2.380000	2.460000	+2.852%	96,632	-31.748%
2026-05-11	2.320000	2.395000	2.261700	2.391786	+5.319%	43,715	-29.801%
2026-05-08	2.310000	2.320000	2.230000	2.271000	+0.933%	126,166	-26.068%
2026-05-07	2.260000	2.320000	2.240000	2.250000	-1.316%	105,377	-25.378%
2026-05-06	2.197000	2.310000	2.197000	2.280000	+6.542%	183,349	-26.360%
2026-05-05	2.150000	2.205000	2.110000	2.140000	-0.558%	137,867	-21.542%
2026-05-04	2.230000	2.230000	2.090000	2.152000	-7.916%	323,545	-21.980%
2026-05-01	2.340000	2.356000	2.268200	2.337000	+3.407%	49,775	-28.156%
2026-04-30	2.285200	2.360000	2.244000	2.260000	+1.073%	44,828	-25.708%
2026-04-29	2.390000	2.390000	2.230000	2.236000	-4.034%	141,751	-24.911%
2026-04-28	2.300000	2.440000	2.300000	2.330000	-4.898%	118,766	-27.940%
2026-04-27	2.650000	2.660000	2.400000	2.450000	-0.548%	51,053	-31.469%
2026-04-24	2.480000	2.480000	2.454000	2.463500	-0.665%	32,113	-31.845%
2026-04-23	2.650000	2.650000	2.430000	2.480000	-3.125%	67,710	-32.298%
2026-04-22	2.700000	2.700000	2.480000	2.560000	+4.023%	50,002	-34.414%
2026-04-21	2.600000	2.640000	2.448000	2.461000	-6.069%	81,987	-31.776%
2026-04-20	2.550000	2.640000	2.518000	2.620000	+2.344%	116,149	-35.916%
2026-04-17	2.593500	2.644100	2.500000	2.560000	+0.787%	256,984	-34.414%
2026-04-16	2.540000	2.550000	2.488800	2.540000	-1.703%	123,898	-33.898%
2026-04-15	2.680000	2.680000	2.540000	2.584000	-1.749%	153,367	-35.023%
2026-04-14	2.640000	2.680000	2.608000	2.630000	+1.544%	182,572	-36.160%
2026-04-13	2.550000	2.608000	2.550000	2.590000	+1.969%	56,083	-35.174%
2026-04-10	2.509400	2.540000	2.450000	2.540000	+2.834%	129,176	-33.898%
2026-04-09	2.440000	2.530000	2.400000	2.470000	+1.271%	60,480	-32.024%
2026-04-08	2.522000	2.522000	2.396000	2.439000	+4.678%	48,075	-31.160%
2026-04-07	2.300000	2.340000	2.260000	2.330000	-1.605%	41,093	-27.940%
2026-04-06	2.400000	2.498000	2.330000	2.368000	-0.838%	91,533	-29.096%
2026-04-02	2.510000	2.510000	2.307000	2.388000	-0.500%	57,856	-29.690%
2026-04-01	2.350000	2.456500	2.350000	2.400000	+3.310%	78,841	-30.042%
2026-03-31	2.510000	2.510000	2.214000	2.323100	+8.887%	177,109	-27.726%
2026-03-30	2.250000	2.250000	2.133500	2.133500	-0.559%	137,808	-21.303%
2026-03-27	2.000000	2.240000	1.900000	2.145500	+0.728%	376,970	-21.743%
2026-03-26	2.240000	2.240000	2.116000	2.130000	-6.126%	144,026	-21.174%
2026-03-25	2.324800	2.324800	2.234300	2.269000	+4.083%	71,078	-26.003%
2026-03-24	2.230000	2.268000	2.170000	2.180000	-1.156%	362,559	-22.982%
2026-03-23	2.100000	2.231000	2.000000	2.205500	+7.690%	318,316	-23.872%
2026-03-20	2.020000	2.182000	2.000100	2.048000	-4.500%	192,533	-18.018%
2026-03-19	2.080000	2.158000	1.800000	2.144500	-4.689%	351,414	-21.707%
2026-03-18	2.370000	2.370000	2.228000	2.250000	-6.639%	433,714	-25.378%
2026-03-17	2.460000	2.464000	2.388000	2.410000	-1.230%	137,547	-30.332%
2026-03-16	2.420000	2.532500	2.400000	2.440000	+1.098%	297,955	-31.189%
2026-03-13	2.560000	2.561000	2.370000	2.413500	-5.925%	180,068	-30.433%
2026-03-12	2.651000	2.680000	2.530000	2.565500	-4.344%	111,523	-34.555%
2026-03-11	2.700000	2.711000	2.628000	2.682000	-1.758%	83,265	-37.397%
2026-03-10	2.758000	2.930000	2.730000	2.730000	0.000%	74,114	-38.498%
2026-03-09	2.700000	2.770000	2.600000	2.730000	+0.943%	57,041	-38.498%
2026-03-06	2.730000	2.835500	2.668000	2.704500	-2.681%	124,096	-37.918%
2026-03-05	2.750000	2.910000	2.750000	2.779000	-6.273%	176,281	-39.583%
2026-03-04	2.900000	3.130000	2.900000	2.965000	+2.065%	60,555	-43.373%
2026-03-03	2.970000	2.980000	2.840000	2.905000	-7.159%	107,797	-42.203%
2026-03-02	3.200000	3.213400	3.095000	3.129000	-1.912%	110,626	-46.341%
2026-02-27	3.194000	3.204000	3.110000	3.190000	+1.592%	29,397	-47.367%
2026-02-26	3.090000	3.158000	3.090000	3.140000	-0.633%	89,568	-46.529%
2026-02-25	3.160000	3.194500	3.120000	3.160000	+0.958%	79,845	-46.867%
2026-02-24	3.030000	3.177000	3.020000	3.130000	+2.623%	66,367	-46.358%
2026-02-23	3.060000	3.080000	3.040000	3.050000	0.000%	46,989	-44.951%
2026-02-20	3.070000	3.070000	3.014200	3.050000	+2.349%	44,235	-44.951%
2026-02-19	3.000000	3.005000	2.940000	2.980000	+0.238%	36,776	-43.658%
2026-02-18	2.870000	2.980000	2.820100	2.972918	+2.755%	77,825	-43.524%
2026-02-17	2.920000	3.240000	2.850000	2.893200	-5.451%	92,187	-41.967%
2026-02-13	3.070000	3.141000	3.045000	3.060000	+0.658%	56,966	-45.131%
2026-02-12	3.250000	3.250000	3.010000	3.040000	-5.119%	119,575	-44.770%
2026-02-11	3.010000	3.252200	3.010000	3.204000	+4.229%	134,071	-47.597%
2026-02-10	3.070000	3.104000	3.025000	3.074000	-0.260%	73,300	-45.381%
2026-02-09	3.000000	3.082000	2.970000	3.082000	+4.122%	88,266	-45.522%
2026-02-06	2.850000	2.960000	2.850000	2.960000	+5.488%	112,490	-43.277%
2026-02-05	2.860000	2.930000	2.780000	2.806000	-5.458%	216,853	-40.164%
2026-02-04	3.215000	3.470000	2.898000	2.968000	-3.322%	129,951	-43.430%
2026-02-03	2.790000	3.070000	2.790000	3.070000	+8.099%	116,437	-45.309%
2026-02-02	2.680000	2.940000	2.680000	2.840000	-2.338%	171,989	-40.880%
2026-01-30	3.120000	3.200000	2.876000	2.908000	-9.352%	269,027	-42.263%
2026-01-29	3.250000	3.310000	2.760000	3.208000	+1.039%	220,310	-47.662%
2026-01-28	3.190000	3.275000	3.070000	3.175000	-0.236%	213,186	-47.118%
2026-01-27	3.210000	3.304000	3.152600	3.182500	+1.354%	115,208	-47.243%
2026-01-26	3.208000	3.318000	3.120000	3.140000	-0.317%	304,174	-46.529%
2026-01-23	2.891000	3.240000	2.891000	3.150000	+11.111%	295,734	-46.698%
2026-01-22	2.870000	2.882000	2.800000	2.835000	+1.070%	165,832	-40.776%
2026-01-21	2.756000	2.836500	2.754000	2.805000	+2.747%	130,032	-40.143%
2026-01-20	2.800000	2.800000	2.695000	2.730000	+1.111%	190,198	-38.498%
2026-01-16	2.650000	2.778500	2.622000	2.700000	+5.469%	117,129	-37.815%
2026-01-15	2.633084	2.700000	2.560000	2.560000	-3.723%	274,072	-34.414%
2026-01-14	2.590000	2.700000	2.560000	2.659000	+3.142%	347,741	-36.856%
2026-01-13	2.560000	2.660000	2.560000	2.578000	+1.138%	99,235	-34.872%
2026-01-12	2.528400	2.640000	2.512500	2.549000	+1.151%	145,573	-34.131%
2026-01-09	2.550000	2.550000	2.430000	2.520000	-1.176%	136,336	-33.373%
2026-01-08	2.490500	2.554500	2.400000	2.550000	+0.196%	91,044	-34.157%
2026-01-07	2.500000	2.590000	2.410000	2.545000	+1.800%	151,919	-34.028%
2026-01-06	2.600000	2.600000	2.421500	2.500000	-1.961%	101,087	-32.840%
2026-01-05	2.610000	2.710000	2.545000	2.550000	+0.394%	167,824	-34.157%
2026-01-02	2.500000	2.581000	2.450000	2.540000	+4.915%	55,733	-33.898%
2025-12-31	2.480000	2.500000	2.407500	2.421000	-3.948%	49,272	-30.648%
2025-12-30	2.950000	2.950000	2.358000	2.520500	+7.255%	97,573	-33.386%
2025-12-29	2.950000	2.950000	2.215000	2.350000	-10.646%	250,929	-28.553%
2025-12-26	2.390000	2.870000	2.220000	2.630000	+12.876%	35,037	-36.160%
2025-12-24	2.350000	2.350000	2.311000	2.330000	-0.214%	15,888	-27.940%
2025-12-23	2.320000	2.371000	2.278000	2.335000	+2.750%	65,189	-28.094%
2025-12-22	2.610000	2.610000	2.272500	2.272500	-4.114%	151,577	-26.117%
2025-12-19	2.180000	2.370000	2.146000	2.370000	+14.493%	220,883	-29.156%
2025-12-18	2.082000	2.082000	2.009000	2.070000	+2.071%	70,394	-18.889%
2025-12-17	2.038000	2.038000	2.016000	2.028000	-2.029%	33,264	-17.209%
2025-12-16	2.050000	2.078000	2.040000	2.070000	-0.957%	101,432	-18.889%
2025-12-15	2.120000	2.150000	2.065000	2.090000	0.000%	130,330	-19.665%
2025-12-12	2.070000	2.092000	2.032000	2.090000	+2.703%	46,740	-19.665%
2025-12-11	1.980000	2.100500	1.980000	2.035000	+4.359%	57,636	-17.494%
2025-12-10	1.921000	1.950000	1.921000	1.950000	+2.308%	71,769	-13.897%
2025-12-09	1.920000	1.930000	1.890000	1.906000	-1.955%	3,711	-11.910%
2025-12-08	2.000000	2.000000	1.940000	1.944000	-2.312%	29,266	-13.632%
2025-12-05	1.990000	2.005000	1.955000	1.990000	+2.051%	38,006	-15.628%
2025-12-04	1.909000	1.952500	1.906000	1.950000	+2.094%	32,318	-13.897%
2025-12-03	1.820000	1.910000	1.818000	1.910000	+6.793%	26,288	-12.094%
2025-12-02	1.790000	1.798000	1.770000	1.788500	-1.188%	25,171	-6.122%
2025-12-01	1.800000	1.870000	1.775000	1.810000	-1.309%	52,288	-7.238%
2025-11-28	1.850000	1.850000	1.810000	1.834000	+3.616%	30,438	-8.451%
2025-11-26	1.776000	1.790000	1.770000	1.770000	+1.783%	9,062	-5.141%
2025-11-25	1.690000	1.739000	1.660000	1.739000	+3.512%	118,722	-3.450%
2025-11-24	1.550000	1.690000	1.550000	1.680000	+4.283%	118,534	-0.060%
2025-11-21	1.600000	1.672000	1.590000	1.611000	-0.340%	57,400	+4.221%
2025-11-20	1.690200	1.722500	1.612500	1.616500	-4.631%	75,309	+3.866%
2025-11-19	1.745000	1.760000	1.683000	1.695000	+0.296%	30,961	-0.944%
2025-11-18	1.660000	1.696000	1.649900	1.690000	+2.549%	16,849	-0.651%
2025-11-17	1.702000	1.728000	1.630000	1.648000	-3.251%	68,077	+1.881%
2025-11-14	1.630000	1.740000	1.630000	1.703381	-1.681%	87,564	-1.431%
2025-11-13	1.810000	1.930000	1.720000	1.732500	-5.560%	64,002	-3.088%
2025-11-12	1.802000	1.851000	1.802000	1.834500	+3.527%	25,303	-8.476%
2025-11-11	1.815000	1.815000	1.758000	1.772000	-1.556%	22,509	-5.248%
2025-11-10	1.782000	1.800000	1.736000	1.800000	0.000%	32,530	-6.722%
2025-11-07	1.693500	1.820000	1.693500	1.800000	+5.510%	28,772	-6.722%
2025-11-06	1.700000	1.706000	1.680000	1.706000	+0.353%	56,334	-1.583%
2025-11-05	1.700000	1.745000	1.680000	1.700000	-1.876%	32,563	-1.235%
2025-11-04	1.740000	1.740000	1.560000	1.732500	-2.119%	58,707	-3.088%
2025-11-03	1.792000	1.910000	1.760000	1.770000	-5.386%	74,969	-5.141%
2025-10-31	1.838000	1.875500	1.812000	1.870761	-1.018%	32,976	-10.250%
2025-10-30	1.870000	1.940000	1.800000	1.890000	-1.665%	19,686	-11.164%
2025-10-29	1.934000	2.000000	1.908000	1.922000	+1.693%	21,951	-12.643%
2025-10-28	1.840000	1.934000	1.840000	1.890000	+1.504%	130,964	-11.164%
2025-10-27	1.980000	1.980000	1.850000	1.862000	-1.690%	117,447	-9.828%
2025-10-24	1.900000	1.939500	1.880000	1.894000	-1.354%	179,782	-11.352%
2025-10-23	1.920000	1.980000	1.790000	1.920000	+4.206%	173,431	-12.552%
2025-10-22	1.860000	1.870000	1.800000	1.842500	+0.683%	59,932	-8.874%
2025-10-21	1.806000	1.844000	1.790000	1.830000	-1.745%	161,511	-8.251%
2025-10-20	1.820000	1.928000	1.820000	1.862500	+1.223%	67,817	-9.852%
2025-10-17	1.920000	1.970000	1.820000	1.840000	-6.599%	155,348	-8.750%
2025-10-16	2.055000	2.085500	1.940000	1.970000	-5.742%	109,565	-14.772%
2025-10-15	2.082400	2.133000	2.050000	2.090000	+1.211%	49,089	-19.665%
2025-10-14	2.000000	2.090000	1.910000	2.065000	-0.721%	110,266	-18.692%
2025-10-13	2.100000	2.350000	1.950000	2.080000	+6.122%	100,909	-19.279%
2025-10-10	2.000000	2.112500	1.959000	1.960000	-1.754%	89,346	-14.337%
2025-10-09	2.390000	2.390000	1.995000	1.995000	-5.090%	114,141	-15.840%
2025-10-08	2.120000	2.162800	2.065500	2.102000	-1.407%	202,938	-20.124%
2025-10-07	1.991000	2.204000	1.980000	2.132000	+8.223%	192,469	-21.248%
2025-10-06	1.997700	2.015500	1.960000	1.970000	+3.087%	196,292	-14.772%
2025-10-03	2.100000	2.100000	1.911000	1.911000	-3.485%	210,671	-12.140%
2025-10-02	1.930000	2.012000	1.890000	1.980000	+2.062%	210,784	-15.202%
2025-10-01	1.850000	1.947500	1.830000	1.940000	+5.953%	264,780	-13.454%
2025-09-30	2.200000	2.200000	1.804000	1.831000	-0.489%	449,815	-8.301%
2025-09-29	1.810000	1.876000	1.800000	1.840000	+3.371%	290,641	-8.750%
2025-09-26	1.795000	1.826000	1.780000	1.780000	0.000%	265,585	-5.674%
2025-09-25	1.796617	1.796617	1.780000	1.780000	-1.111%	31,577	-5.674%
2025-09-24	1.820000	1.850000	1.800000	1.800000	+2.273%	50,940	-6.722%
2025-09-23	1.880000	1.890000	1.760000	1.760000	+1.149%	205,536	-4.602%
2025-09-22	1.770100	1.777600	1.740000	1.740000	-3.333%	9,356	-3.506%
2025-09-19	1.740000	1.800000	1.530000	1.800000	0.000%	9,481	-6.722%

.dark-mode .T8bT7c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T8bT7c{ color: #333333; background-color: white; border: 2px solid #333333; }ATXRFATEX RESOURCES INCstock OTC

ATXRF
ATEX RESOURCES INC
stock OTC