OTC Markets OTCQX - Delayed Quote
USD
ATEX Resources Inc. (ATXRF)
1.8059
0.0000
(0.00%)
At close: September 7 at 4:00:00 PM EDT
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 7, 2026
|
1.8500 | 1.8500 | 1.8000 | 1.8059 | 1.8059 | 740 |
|
Sep 4, 2026
|
1.8000 | 1.8220 | 1.7850 | 1.8059 | 1.8059 | 32,327 |
|
Sep 3, 2026
|
1.8000 | 1.8368 | 1.7900 | 1.8200 | 1.8200 | 122,043 |
|
Sep 2, 2026
|
1.8080 | 1.8450 | 1.7774 | 1.7900 | 1.7900 | 92,041 |
|
Sep 1, 2026
|
1.8400 | 1.8400 | 1.7634 | 1.7640 | 1.7640 | 97,539 |
|
Aug 31, 2026
|
1.8800 | 1.9000 | 1.8300 | 1.8697 | 1.8697 | 57,064 |
|
Aug 28, 2026
|
2.0000 | 2.0080 | 1.8900 | 1.8929 | 1.8929 | 136,114 |
|
Aug 27, 2026
|
2.0000 | 2.0700 | 1.9910 | 2.0143 | 2.0143 | 177,186 |
|
Aug 26, 2026
|
2.0741 | 2.0741 | 2.0000 | 2.0000 | 2.0000 | 106,871 |
|
Aug 25, 2026
|
2.0300 | 2.0615 | 1.9880 | 2.0510 | 2.0510 | 194,313 |
|
Aug 24, 2026
|
2.0900 | 2.1400 | 1.9800 | 1.9950 | 1.9950 | 101,967 |
|
Aug 21, 2026
|
2.0265 | 2.0620 | 2.0255 | 2.0500 | 2.0500 | 132,583 |
|
Aug 20, 2026
|
2.0600 | 2.0600 | 1.9650 | 1.9650 | 1.9650 | 72,030 |
|
Aug 19, 2026
|
1.8400 | 2.0500 | 1.8400 | 2.0200 | 2.0200 | 32,315 |
|
Aug 18, 2026
|
1.9480 | 1.9900 | 1.9300 | 1.9300 | 1.9300 | 29,186 |
|
Aug 17, 2026
|
1.9500 | 2.0000 | 1.9500 | 1.9597 | 1.9597 | 137,330 |
|
Aug 14, 2026
|
1.9200 | 1.9254 | 1.8630 | 1.9110 | 1.9110 | 91,179 |
|
Aug 13, 2026
|
1.9200 | 1.9200 | 1.8320 | 1.8320 | 1.8320 | 44,020 |
|
Aug 12, 2026
|
1.9400 | 1.9400 | 1.8620 | 1.8899 | 1.8899 | 86,643 |
|
Aug 11, 2026
|
1.9600 | 1.9600 | 1.9100 | 1.9100 | 1.9100 | 117,009 |
|
Aug 10, 2026
|
1.9400 | 1.9800 | 1.9260 | 1.9700 | 1.9700 | 73,569 |
|
Aug 7, 2026
|
1.9000 | 1.9800 | 1.9000 | 1.9300 | 1.9300 | 155,413 |
|
Aug 6, 2026
|
1.8300 | 1.8840 | 1.8300 | 1.8500 | 1.8500 | 11,526 |
|
Aug 5, 2026
|
1.8710 | 1.8710 | 1.8350 | 1.8600 | 1.8600 | 66,447 |
|
Aug 4, 2026
|
1.7700 | 1.7780 | 1.7320 | 1.7645 | 1.7645 | 61,839 |
|
Aug 3, 2026
|
1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | 8,675 |
|
Jul 31, 2026
|
1.6800 | 1.7000 | 1.6250 | 1.6700 | 1.6700 | 87,904 |
|
Jul 30, 2026
|
1.7000 | 1.7400 | 1.6700 | 1.6790 | 1.6790 | 192,593 |
|
Jul 29, 2026
|
1.6200 | 1.6490 | 1.5998 | 1.6299 | 1.6299 | 46,498 |
|
Jul 28, 2026
|
1.6400 | 1.6440 | 1.6100 | 1.6220 | 1.6220 | 60,479 |
|
Jul 27, 2026
|
1.6350 | 1.6700 | 1.6100 | 1.6700 | 1.6700 | 98,604 |
|
Jul 24, 2026
|
1.6500 | 1.6600 | 1.6032 | 1.6220 | 1.6220 | 76,797 |
|
Jul 23, 2026
|
1.6600 | 1.6800 | 1.6380 | 1.6430 | 1.6430 | 39,869 |
|
Jul 22, 2026
|
1.7199 | 1.7450 | 1.6970 | 1.7050 | 1.7050 | 33,030 |
|
Jul 21, 2026
|
1.5200 | 1.7100 | 1.5200 | 1.6948 | 1.6948 | 90,991 |
|
Jul 20, 2026
|
1.5840 | 1.5899 | 1.5500 | 1.5550 | 1.5550 | 186,814 |
|
Jul 17, 2026
|
1.5950 | 1.5950 | 1.5193 | 1.5510 | 1.5510 | 68,559 |
|
Jul 16, 2026
|
1.6600 | 1.6600 | 1.5500 | 1.5899 | 1.5899 | 149,696 |
|
Jul 15, 2026
|
1.7050 | 1.7080 | 1.6500 | 1.6610 | 1.6610 | 12,835 |
|
Jul 14, 2026
|
1.7000 | 1.7600 | 1.7000 | 1.7120 | 1.7120 | 73,562 |
|
Jul 13, 2026
|
1.6000 | 1.6755 | 1.6000 | 1.6598 | 1.6598 | 51,183 |
|
Jul 10, 2026
|
1.6199 | 1.7200 | 1.6199 | 1.6866 | 1.6866 | 146,342 |
|
Jul 9, 2026
|
1.6547 | 1.7000 | 1.6100 | 1.6170 | 1.6170 | 426,296 |
|
Jul 8, 2026
|
1.6000 | 1.7000 | 1.5007 | 1.5235 | 1.5235 | 148,783 |
|
Jul 7, 2026
|
1.7400 | 1.7400 | 1.6140 | 1.6220 | 1.6220 | 265,071 |
|
Jul 6, 2026
|
1.7600 | 1.7800 | 1.7220 | 1.7712 | 1.7712 | 228,812 |
|
Jul 2, 2026
|
1.8000 | 1.8000 | 1.6650 | 1.7100 | 1.7100 | 88,459 |
|
Jul 1, 2026
|
1.8500 | 1.8900 | 1.8500 | 1.8600 | 1.8600 | 39,829 |
|
Jun 30, 2026
|
1.7100 | 1.7300 | 1.7000 | 1.7200 | 1.7200 | 132,274 |
|
Jun 29, 2026
|
1.7730 | 1.7730 | 1.7000 | 1.7180 | 1.7180 | 69,763 |
|
Jun 26, 2026
|
1.7600 | 1.8270 | 1.7600 | 1.7700 | 1.7700 | 67,946 |
|
Jun 25, 2026
|
1.7600 | 1.8500 | 1.7600 | 1.7700 | 1.7700 | 70,851 |
|
Jun 24, 2026
|
1.8400 | 1.8400 | 1.7300 | 1.7500 | 1.7500 | 120,086 |
|
Jun 23, 2026
|
1.9500 | 1.9500 | 1.8200 | 1.8250 | 1.8250 | 53,904 |
|
Jun 22, 2026
|
2.1600 | 2.1600 | 1.8720 | 1.9145 | 1.9145 | 129,315 |
|
Jun 18, 2026
|
2.0700 | 2.0900 | 1.8850 | 1.8900 | 1.8900 | 113,324 |
|
Jun 17, 2026
|
2.1040 | 2.1600 | 2.0200 | 2.0300 | 2.0300 | 53,522 |
|
Jun 16, 2026
|
1.9600 | 2.1500 | 1.9600 | 2.1260 | 2.1260 | 80,353 |
|
Jun 15, 2026
|
2.1400 | 2.1460 | 2.0500 | 2.0720 | 2.0720 | 145,179 |
|
Jun 12, 2026
|
2.0400 | 2.0900 | 2.0120 | 2.0120 | 2.0120 | 165,784 |
|
Jun 11, 2026
|
1.8100 | 1.9670 | 1.7800 | 1.9670 | 1.9670 | 110,023 |
|
Jun 10, 2026
|
1.8700 | 1.8700 | 1.8000 | 1.8080 | 1.8080 | 41,955 |
|
Jun 9, 2026
|
1.9200 | 2.0020 | 1.8400 | 1.8800 | 1.8800 | 72,523 |
|
Jun 8, 2026
|
1.9000 | 1.9900 | 1.8670 | 1.9260 | 1.9260 | 110,204 |
|
Jun 5, 2026
|
2.1000 | 2.1000 | 1.8400 | 1.8700 | 1.8700 | 298,311 |
|
Jun 4, 2026
|
2.0500 | 2.1800 | 2.0500 | 2.1410 | 2.1410 | 23,317 |
|
Jun 3, 2026
|
2.1700 | 2.1790 | 2.1200 | 2.1200 | 2.1200 | 30,140 |
|
Jun 2, 2026
|
2.0500 | 2.2200 | 2.0100 | 2.2200 | 2.2200 | 56,225 |
|
Jun 1, 2026
|
2.0400 | 2.1130 | 2.0094 | 2.0390 | 2.0390 | 113,202 |
|
May 29, 2026
|
2.2000 | 2.2000 | 2.0106 | 2.0400 | 2.0400 | 212,744 |
|
May 28, 2026
|
2.1100 | 2.4000 | 1.9710 | 2.1200 | 2.1200 | 710,544 |
|
May 27, 2026
|
2.1800 | 2.1800 | 2.0800 | 2.0920 | 2.0920 | 380,436 |
|
May 26, 2026
|
2.2000 | 2.2270 | 2.1500 | 2.1800 | 2.1800 | 186,070 |
|
May 22, 2026
|
2.1100 | 2.2000 | 2.1100 | 2.1394 | 2.1394 | 118,191 |
|
May 21, 2026
|
2.1700 | 2.2310 | 2.1500 | 2.1920 | 2.1920 | 60,440 |
|
May 20, 2026
|
2.1700 | 2.2250 | 2.1400 | 2.2030 | 2.2030 | 36,419 |
|
May 19, 2026
|
2.2500 | 2.2500 | 2.1000 | 2.1900 | 2.1900 | 78,908 |
|
May 18, 2026
|
2.2900 | 2.4100 | 2.2600 | 2.2600 | 2.2600 | 61,944 |
|
May 15, 2026
|
2.3125 | 2.3155 | 2.2500 | 2.2880 | 2.2880 | 42,486 |
|
May 14, 2026
|
2.3300 | 2.5000 | 2.3300 | 2.4425 | 2.4425 | 231,975 |
|
May 13, 2026
|
2.5395 | 2.6200 | 2.5035 | 2.5300 | 2.5300 | 215,639 |
|
May 12, 2026
|
2.4000 | 2.5025 | 2.3800 | 2.4600 | 2.4600 | 30,595 |
|
May 11, 2026
|
2.3200 | 2.3950 | 2.2617 | 2.3918 | 2.3918 | 43,715 |
|
May 8, 2026
|
2.3100 | 2.3200 | 2.2300 | 2.2710 | 2.2710 | 126,166 |
|
May 7, 2026
|
2.2600 | 2.3200 | 2.2400 | 2.2500 | 2.2500 | 105,377 |
|
May 6, 2026
|
2.1970 | 2.3100 | 2.1970 | 2.2800 | 2.2800 | 183,349 |
|
May 5, 2026
|
2.1500 | 2.2050 | 2.1100 | 2.1400 | 2.1400 | 137,867 |
|
May 4, 2026
|
2.2300 | 2.2300 | 2.0900 | 2.1520 | 2.1520 | 323,545 |
|
May 1, 2026
|
2.3400 | 2.3560 | 2.2682 | 2.3370 | 2.3370 | 47,775 |
|
Apr 30, 2026
|
2.2852 | 2.3600 | 2.2440 | 2.2600 | 2.2600 | 44,828 |
|
Apr 29, 2026
|
2.3900 | 2.3900 | 2.2300 | 2.2360 | 2.2360 | 141,251 |
|
Apr 28, 2026
|
2.3000 | 2.4400 | 2.3000 | 2.3300 | 2.3300 | 118,766 |
|
Apr 27, 2026
|
2.6500 | 2.6600 | 2.4000 | 2.4500 | 2.4500 | 51,053 |
|
Apr 24, 2026
|
2.4800 | 2.4800 | 2.4540 | 2.4635 | 2.4635 | 32,113 |
|
Apr 23, 2026
|
2.6500 | 2.6500 | 2.4300 | 2.4800 | 2.4800 | 67,710 |
|
Apr 22, 2026
|
2.7000 | 2.7000 | 2.4800 | 2.5600 | 2.5600 | 50,002 |
|
Apr 21, 2026
|
2.6000 | 2.6400 | 2.4480 | 2.4610 | 2.4610 | 81,987 |
|
Apr 20, 2026
|
2.5500 | 2.6400 | 2.5180 | 2.6200 | 2.6200 | 115,849 |
|
Apr 17, 2026
|
2.5935 | 2.6441 | 2.5000 | 2.5600 | 2.5600 | 93,084 |
|
Apr 16, 2026
|
2.5400 | 2.5500 | 2.4888 | 2.5400 | 2.5400 | 123,898 |
|
Apr 15, 2026
|
2.6800 | 2.6800 | 2.5400 | 2.5840 | 2.5840 | 153,367 |
|
Apr 14, 2026
|
2.6400 | 2.6800 | 2.6080 | 2.6300 | 2.6300 | 182,572 |
|
Apr 13, 2026
|
2.5500 | 2.6080 | 2.5500 | 2.5900 | 2.5900 | 55,995 |
|
Apr 10, 2026
|
2.5094 | 2.5400 | 2.4500 | 2.5400 | 2.5400 | 129,176 |
|
Apr 9, 2026
|
2.4400 | 2.5300 | 2.4000 | 2.4700 | 2.4700 | 60,480 |
|
Apr 8, 2026
|
2.5220 | 2.5220 | 2.3960 | 2.4390 | 2.4390 | 48,075 |
|
Apr 7, 2026
|
2.3000 | 2.3400 | 2.2600 | 2.3300 | 2.3300 | 38,193 |
|
Apr 6, 2026
|
2.4000 | 2.4980 | 2.3300 | 2.3680 | 2.3680 | 91,533 |
|
Apr 2, 2026
|
2.5100 | 2.5100 | 2.3070 | 2.3880 | 2.3880 | 57,856 |
|
Apr 1, 2026
|
2.3500 | 2.4565 | 2.3500 | 2.4000 | 2.4000 | 78,841 |
|
Mar 31, 2026
|
2.5100 | 2.5100 | 2.2140 | 2.3231 | 2.3231 | 177,109 |
|
Mar 30, 2026
|
2.2500 | 2.2500 | 2.1335 | 2.1335 | 2.1335 | 137,708 |
|
Mar 27, 2026
|
2.0000 | 2.2400 | 1.9000 | 2.1455 | 2.1455 | 376,970 |
|
Mar 26, 2026
|
2.2100 | 2.2400 | 2.1160 | 2.1300 | 2.1300 | 144,026 |
|
Mar 25, 2026
|
2.3248 | 2.3248 | 2.2343 | 2.2690 | 2.2690 | 71,078 |
|
Mar 24, 2026
|
2.2300 | 2.2680 | 2.1700 | 2.1800 | 2.1800 | 357,559 |
|
Mar 23, 2026
|
2.1000 | 2.2310 | 2.0000 | 2.2055 | 2.2055 | 312,616 |
|
Mar 20, 2026
|
2.0200 | 2.1820 | 2.0001 | 2.0480 | 2.0480 | 192,533 |
|
Mar 19, 2026
|
2.0800 | 2.1580 | 1.8000 | 2.1445 | 2.1445 | 351,414 |
|
Mar 18, 2026
|
2.3700 | 2.3700 | 2.2280 | 2.2500 | 2.2500 | 433,414 |
|
Mar 17, 2026
|
2.4600 | 2.4640 | 2.3880 | 2.4100 | 2.4100 | 137,547 |
|
Mar 16, 2026
|
2.4200 | 2.5325 | 2.4000 | 2.4400 | 2.4400 | 297,955 |
|
Mar 13, 2026
|
2.5600 | 2.5610 | 2.3700 | 2.4135 | 2.4135 | 180,068 |
|
Mar 12, 2026
|
2.6510 | 2.6800 | 2.5300 | 2.5655 | 2.5655 | 111,523 |
|
Mar 11, 2026
|
2.7000 | 2.7110 | 2.6280 | 2.6820 | 2.6820 | 83,265 |
|
Mar 10, 2026
|
2.7580 | 2.9300 | 2.7300 | 2.7300 | 2.7300 | 74,114 |
|
Mar 9, 2026
|
2.7000 | 2.7700 | 2.6000 | 2.7300 | 2.7300 | 57,041 |
|
Mar 6, 2026
|
2.7300 | 2.8355 | 2.6680 | 2.7045 | 2.7045 | 124,096 |
|
Mar 5, 2026
|
2.7500 | 2.9100 | 2.7500 | 2.7790 | 2.7790 | 176,281 |
|
Mar 4, 2026
|
2.9000 | 3.1300 | 2.9000 | 2.9650 | 2.9650 | 60,555 |
|
Mar 3, 2026
|
2.9700 | 2.9800 | 2.8400 | 2.9050 | 2.9050 | 107,797 |
|
Mar 2, 2026
|
3.2000 | 3.2134 | 3.0950 | 3.1290 | 3.1290 | 110,626 |
|
Feb 27, 2026
|
3.1940 | 3.2040 | 3.1100 | 3.1900 | 3.1900 | 29,397 |
|
Feb 26, 2026
|
3.0900 | 3.1580 | 3.0900 | 3.1400 | 3.1400 | 89,568 |
|
Feb 25, 2026
|
3.1600 | 3.1945 | 3.1200 | 3.1600 | 3.1600 | 79,845 |
|
Feb 24, 2026
|
3.0300 | 3.1770 | 3.0200 | 3.1300 | 3.1300 | 66,367 |
|
Feb 23, 2026
|
3.0600 | 3.0800 | 3.0400 | 3.0500 | 3.0500 | 46,989 |
|
Feb 20, 2026
|
3.0700 | 3.0700 | 3.0142 | 3.0500 | 3.0500 | 44,235 |
|
Feb 19, 2026
|
3.0000 | 3.0050 | 2.9400 | 2.9800 | 2.9800 | 36,776 |
|
Feb 18, 2026
|
2.8700 | 2.9800 | 2.8201 | 2.9729 | 2.9729 | 77,825 |
|
Feb 17, 2026
|
2.9200 | 3.2400 | 2.8500 | 2.8932 | 2.8932 | 92,187 |
|
Feb 13, 2026
|
3.0700 | 3.1410 | 3.0450 | 3.0600 | 3.0600 | 56,966 |
|
Feb 12, 2026
|
3.2500 | 3.2500 | 3.0100 | 3.0400 | 3.0400 | 119,575 |
|
Feb 11, 2026
|
3.0100 | 3.2522 | 3.0100 | 3.2040 | 3.2040 | 134,071 |
|
Feb 10, 2026
|
3.0700 | 3.1040 | 3.0250 | 3.0740 | 3.0740 | 73,300 |
|
Feb 9, 2026
|
3.0000 | 3.0820 | 2.9700 | 3.0820 | 3.0820 | 88,266 |
|
Feb 6, 2026
|
2.8500 | 2.9600 | 2.8500 | 2.9600 | 2.9600 | 108,790 |
|
Feb 5, 2026
|
2.8600 | 2.9300 | 2.7800 | 2.8060 | 2.8060 | 216,853 |
|
Feb 4, 2026
|
3.2150 | 3.4700 | 2.8980 | 2.9680 | 2.9680 | 129,951 |
|
Feb 3, 2026
|
2.7900 | 3.0700 | 2.7900 | 3.0700 | 3.0700 | 116,437 |
|
Feb 2, 2026
|
2.6800 | 2.9400 | 2.6800 | 2.8400 | 2.8400 | 171,989 |
|
Jan 30, 2026
|
3.1200 | 3.2000 | 2.8760 | 2.9080 | 2.9080 | 269,027 |
|
Jan 29, 2026
|
3.2500 | 3.3100 | 2.7600 | 3.2080 | 3.2080 | 220,310 |
|
Jan 28, 2026
|
3.1900 | 3.2750 | 3.0700 | 3.1750 | 3.1750 | 213,186 |
|
Jan 27, 2026
|
3.2100 | 3.3040 | 3.1526 | 3.1825 | 3.1825 | 113,108 |
|
Jan 26, 2026
|
3.2080 | 3.3180 | 3.1200 | 3.1400 | 3.1400 | 304,174 |
|
Jan 23, 2026
|
2.8910 | 3.2400 | 2.8910 | 3.1500 | 3.1500 | 294,734 |
|
Jan 22, 2026
|
2.8700 | 2.8820 | 2.8000 | 2.8350 | 2.8350 | 162,632 |
|
Jan 21, 2026
|
2.7560 | 2.8365 | 2.7540 | 2.8050 | 2.8050 | 130,032 |
|
Jan 20, 2026
|
2.8000 | 2.8000 | 2.6950 | 2.7300 | 2.7300 | 189,698 |
|
Jan 16, 2026
|
2.6500 | 2.7785 | 2.6220 | 2.7000 | 2.7000 | 117,129 |
|
Jan 15, 2026
|
2.6331 | 2.7000 | 2.5600 | 2.5600 | 2.5600 | 274,072 |
|
Jan 14, 2026
|
2.5900 | 2.7000 | 2.5600 | 2.6590 | 2.6590 | 347,741 |
|
Jan 13, 2026
|
2.5600 | 2.6600 | 2.5600 | 2.5780 | 2.5780 | 99,235 |
|
Jan 12, 2026
|
2.5284 | 2.6400 | 2.5125 | 2.5490 | 2.5490 | 145,573 |
|
Jan 9, 2026
|
2.5500 | 2.5500 | 2.4300 | 2.5200 | 2.5200 | 136,336 |
|
Jan 8, 2026
|
2.4905 | 2.5545 | 2.4000 | 2.5500 | 2.5500 | 91,044 |
|
Jan 7, 2026
|
2.5000 | 2.5900 | 2.4100 | 2.5450 | 2.5450 | 150,667 |
|
Jan 6, 2026
|
2.6000 | 2.6000 | 2.4215 | 2.5000 | 2.5000 | 100,587 |
|
Jan 5, 2026
|
2.6100 | 2.7100 | 2.5450 | 2.5500 | 2.5500 | 167,724 |
|
Jan 2, 2026
|
2.5000 | 2.5810 | 2.4500 | 2.5400 | 2.5400 | 55,733 |
|
Dec 31, 2025
|
2.4800 | 2.5000 | 2.4075 | 2.4210 | 2.4210 | 49,272 |
|
Dec 30, 2025
|
2.9500 | 2.9500 | 2.3580 | 2.5205 | 2.5205 | 97,573 |
|
Dec 29, 2025
|
2.9500 | 2.9500 | 2.2150 | 2.3500 | 2.3500 | 250,929 |
|
Dec 26, 2025
|
2.3900 | 2.8700 | 2.2200 | 2.6300 | 2.6300 | 35,037 |
|
Dec 24, 2025
|
2.3500 | 2.3500 | 2.3110 | 2.3300 | 2.3300 | 15,888 |
|
Dec 23, 2025
|
2.3200 | 2.3710 | 2.2780 | 2.3350 | 2.3350 | 65,189 |
|
Dec 22, 2025
|
2.6100 | 2.6100 | 2.2725 | 2.2725 | 2.2725 | 150,419 |
|
Dec 19, 2025
|
2.1800 | 2.3700 | 2.1460 | 2.3700 | 2.3700 | 220,883 |
|
Dec 18, 2025
|
2.0820 | 2.0820 | 2.0090 | 2.0700 | 2.0700 | 70,394 |
|
Dec 17, 2025
|
2.0380 | 2.0380 | 2.0160 | 2.0280 | 2.0280 | 33,264 |
|
Dec 16, 2025
|
2.0500 | 2.0780 | 2.0400 | 2.0700 | 2.0700 | 101,432 |
|
Dec 15, 2025
|
2.1200 | 2.1500 | 2.0650 | 2.0900 | 2.0900 | 130,330 |
|
Dec 12, 2025
|
2.0700 | 2.0920 | 2.0320 | 2.0900 | 2.0900 | 46,740 |
|
Dec 11, 2025
|
1.9800 | 2.1005 | 1.9800 | 2.0350 | 2.0350 | 57,636 |
|
Dec 10, 2025
|
1.9210 | 1.9500 | 1.9210 | 1.9500 | 1.9500 | 71,769 |
|
Dec 9, 2025
|
1.9200 | 1.9300 | 1.8900 | 1.9060 | 1.9060 | 3,711 |
|
Dec 8, 2025
|
2.0000 | 2.0000 | 1.9400 | 1.9440 | 1.9440 | 29,266 |
|
Dec 5, 2025
|
1.9900 | 2.0050 | 1.9550 | 1.9900 | 1.9900 | 28,006 |
|
Dec 4, 2025
|
1.9090 | 1.9525 | 1.9060 | 1.9500 | 1.9500 | 32,318 |
|
Dec 3, 2025
|
1.8200 | 1.9100 | 1.8180 | 1.9100 | 1.9100 | 26,288 |
|
Dec 2, 2025
|
1.7900 | 1.7980 | 1.7700 | 1.7885 | 1.7885 | 25,171 |
|
Dec 1, 2025
|
1.8000 | 1.8700 | 1.7750 | 1.8100 | 1.8100 | 52,288 |
|
Nov 28, 2025
|
1.8500 | 1.8500 | 1.8100 | 1.8340 | 1.8340 | 30,438 |
|
Nov 26, 2025
|
1.7760 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 9,062 |
|
Nov 25, 2025
|
1.6900 | 1.7390 | 1.6600 | 1.7390 | 1.7390 | 118,722 |
|
Nov 24, 2025
|
1.5500 | 1.6900 | 1.5500 | 1.6800 | 1.6800 | 118,534 |
|
Nov 21, 2025
|
1.6000 | 1.6720 | 1.5900 | 1.6110 | 1.6110 | 57,000 |
|
Nov 20, 2025
|
1.7225 | 1.7225 | 1.6125 | 1.6165 | 1.6165 | 75,309 |
|
Nov 19, 2025
|
1.7450 | 1.7600 | 1.6830 | 1.6950 | 1.6950 | 30,961 |
|
Nov 18, 2025
|
1.6600 | 1.6960 | 1.6499 | 1.6900 | 1.6900 | 16,849 |
|
Nov 17, 2025
|
1.7020 | 1.7280 | 1.6300 | 1.6480 | 1.6480 | 68,077 |
|
Nov 14, 2025
|
1.6300 | 1.7400 | 1.6300 | 1.7034 | 1.7034 | 87,564 |
|
Nov 13, 2025
|
1.8100 | 1.9300 | 1.7200 | 1.7325 | 1.7325 | 64,002 |
|
Nov 12, 2025
|
1.8020 | 1.8510 | 1.8020 | 1.8345 | 1.8345 | 25,303 |
|
Nov 11, 2025
|
1.8150 | 1.8150 | 1.7580 | 1.7720 | 1.7720 | 22,509 |
|
Nov 10, 2025
|
1.7820 | 1.8000 | 1.7360 | 1.8000 | 1.8000 | 32,530 |
|
Nov 7, 2025
|
1.6935 | 1.8200 | 1.6935 | 1.8000 | 1.8000 | 28,772 |
|
Nov 6, 2025
|
1.7000 | 1.7060 | 1.6800 | 1.7060 | 1.7060 | 56,334 |
|
Nov 5, 2025
|
1.7000 | 1.7450 | 1.6800 | 1.7000 | 1.7000 | 32,463 |
|
Nov 4, 2025
|
1.7400 | 1.7400 | 1.5600 | 1.7325 | 1.7325 | 58,707 |
|
Nov 3, 2025
|
1.7920 | 1.9100 | 1.7600 | 1.7700 | 1.7700 | 74,569 |
|
Oct 31, 2025
|
1.8380 | 1.8755 | 1.8120 | 1.8708 | 1.8708 | 32,976 |
|
Oct 30, 2025
|
1.8700 | 1.9400 | 1.8000 | 1.8900 | 1.8900 | 19,686 |
|
Oct 29, 2025
|
1.9340 | 2.0000 | 1.9080 | 1.9220 | 1.9220 | 21,951 |
|
Oct 28, 2025
|
1.8400 | 1.9340 | 1.8400 | 1.8900 | 1.8900 | 130,964 |
|
Oct 27, 2025
|
1.9800 | 1.9800 | 1.8500 | 1.8620 | 1.8620 | 117,407 |
|
Oct 24, 2025
|
1.9000 | 1.9395 | 1.8800 | 1.8940 | 1.8940 | 147,484 |
|
Oct 23, 2025
|
1.9200 | 1.9800 | 1.7900 | 1.9200 | 1.9200 | 173,431 |
|
Oct 22, 2025
|
1.8600 | 1.8700 | 1.8000 | 1.8425 | 1.8425 | 59,932 |
|
Oct 21, 2025
|
1.8060 | 1.8440 | 1.7900 | 1.8300 | 1.8300 | 161,511 |
|
Oct 20, 2025
|
1.8200 | 1.9280 | 1.8200 | 1.8625 | 1.8625 | 67,767 |
|
Oct 17, 2025
|
1.9200 | 1.9700 | 1.8200 | 1.8400 | 1.8400 | 154,648 |
|
Oct 16, 2025
|
2.0550 | 2.0855 | 1.9400 | 1.9700 | 1.9700 | 84,365 |
|
Oct 15, 2025
|
2.0824 | 2.1330 | 2.0500 | 2.0900 | 2.0900 | 49,089 |
|
Oct 14, 2025
|
2.0000 | 2.0900 | 1.9100 | 2.0650 | 2.0650 | 110,266 |
|
Oct 13, 2025
|
2.1000 | 2.3500 | 1.9500 | 2.0800 | 2.0800 | 100,909 |
|
Oct 10, 2025
|
2.0000 | 2.1125 | 1.9590 | 1.9600 | 1.9600 | 89,246 |
|
Oct 9, 2025
|
2.3900 | 2.3900 | 1.9950 | 1.9950 | 1.9950 | 114,141 |
|
Oct 8, 2025
|
2.1200 | 2.1628 | 2.0655 | 2.1020 | 2.1020 | 202,438 |
|
Oct 7, 2025
|
1.9910 | 2.2040 | 1.9800 | 2.1320 | 2.1320 | 192,469 |
|
Oct 6, 2025
|
1.9977 | 2.0155 | 1.9600 | 1.9700 | 1.9700 | 195,792 |
|
Oct 3, 2025
|
2.1000 | 2.1000 | 1.9110 | 1.9110 | 1.9110 | 209,495 |
|
Oct 2, 2025
|
1.9300 | 2.0120 | 1.8900 | 1.9800 | 1.9800 | 205,784 |
|
Oct 1, 2025
|
1.8500 | 1.9475 | 1.8300 | 1.9400 | 1.9400 | 264,780 |
|
Sep 30, 2025
|
2.2000 | 2.2000 | 1.8040 | 1.8310 | 1.8310 | 449,615 |
|
Sep 29, 2025
|
1.8100 | 1.8760 | 1.8000 | 1.8400 | 1.8400 | 290,591 |
|
Sep 26, 2025
|
1.7950 | 1.8260 | 1.7800 | 1.7800 | 1.7800 | 265,585 |
|
Sep 25, 2025
|
1.7966 | 1.7966 | 1.7800 | 1.7800 | 1.7800 | 31,577 |
|
Sep 24, 2025
|
1.8200 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 50,940 |
|
Sep 23, 2025
|
1.8800 | 1.8900 | 1.7600 | 1.7600 | 1.7600 | 205,536 |
|
Sep 22, 2025
|
1.7701 | 1.7776 | 1.7400 | 1.7400 | 1.7400 | 9,356 |
|
Sep 19, 2025
|
1.7400 | 1.8000 | 1.5300 | 1.8000 | 1.8000 | 9,481 |
|
Sep 18, 2025
|
1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
|
Sep 17, 2025
|
1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 12,705 |
|
Sep 16, 2025
|
1.7500 | 1.8000 | 1.7200 | 1.7900 | 1.7900 | 105,500 |
|
Sep 15, 2025
|
1.9500 | 1.9500 | 1.7420 | 1.9000 | 1.9000 | 26,755 |
|
Sep 12, 2025
|
1.7800 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 77,762 |
|
Sep 11, 2025
|
1.7800 | 1.7800 | 1.7445 | 1.7553 | 1.7553 | 18,481 |
|
Sep 10, 2025
|
1.6521 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 30,302 |
|
Sep 9, 2025
|
1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 15,000 |
|
Sep 8, 2025
|
1.6785 | 1.6978 | 1.6500 | 1.6800 | 1.6800 | 40,902 |
|
Sep 5, 2025
|
1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
