Atlas Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	0.030	0.035	0.030	0.035	0.175	527,637
2025-05-13	0.035	0.035	0.025	0.030	0.150	1,386,746
2025-05-12	0.035	0.035	0.035	0.035	0.175	223,861
2025-05-09	0.040	0.040	0.030	0.035	0.175	1,087,062
2025-05-08	0.035	0.040	0.030	0.040	0.200	2,527,970
2025-05-07	0.010	0.030	0.010	0.030	0.150	9,838,993
2025-05-06	0.010	0.010	0.010	0.010	0.050	174,205
2025-05-05	0.010	0.010	0.010	0.010	0.050	543,535
2025-05-02	0.010	0.010	0.005	0.010	0.050	3,545,687
2025-05-01	0.010	0.010	0.005	0.005	0.025	20,500
2025-04-30	0.005	0.005	0.005	0.005	0.025	66,450
2025-04-29	0.005	0.005	0.005	0.005	0.025	21,000
2025-04-28	0.005	0.010	0.005	0.005	0.025	1,223,294
2025-04-25	0.010	0.010	0.005	0.005	0.025	111,000
2025-04-24	0.005	0.005	0.005	0.005	0.025	289,000
2025-04-23	0.005	0.005	0.005	0.005	0.025	107,000
2025-04-22	0.005	0.005	0.005	0.005	0.025	185,000
2025-04-21	0.005	0.005	0.005	0.005	0.025	446,160
2025-04-17	0.005	0.005	0.005	0.005	0.025	515,000
2025-04-16	0.005	0.005	0.005	0.005	0.025	522,010
2025-04-15	0.005	0.005	0.005	0.005	0.025	31,123
2025-04-14	0.005	0.010	0.005	0.005	0.025	2,617,431
2025-04-11	0.005	0.005	0.005	0.005	0.025	29,489
2025-04-10	0.005	0.005	0.005	0.005	0.025	3,076,200
2025-04-09	0.005	0.005	0.005	0.005	0.025	324,000
2025-04-08	0.010	0.010	0.005	0.005	0.025	11,000
2025-04-07	0.010	0.010	0.010	0.010	0.050	83,000
2025-04-04	0.010	0.010	0.010	0.010	0.050	26,250
2025-04-03	0.005	0.010	0.005	0.010	0.050	62,000
2025-04-02	0.005	0.005	0.005	0.005	0.025	18,000
2025-04-01	0.010	0.010	0.010	0.010	0.050	35,367
2025-03-31	0.010	0.010	0.005	0.010	0.050	516,515
2025-03-28	0.010	0.010	0.010	0.010	0.050	626,000
2025-03-27	0.010	0.010	0.010	0.010	0.050	1,140,000
2025-03-26	0.010	0.015	0.010	0.015	0.075	2,684,510
2025-03-25	0.025	0.025	0.010	0.015	0.075	5,805,263
2025-03-24	0.025	0.030	0.025	0.030	0.150	63,385
2025-03-21	0.030	0.030	0.030	0.030	0.150	114,339
2025-03-20	0.030	0.030	0.030	0.030	0.150	329,319
2025-03-19	0.035	0.035	0.035	0.035	0.175	17,000
2025-03-18	0.035	0.040	0.035	0.035	0.175	330,000
2025-03-17	0.045	0.045	0.025	0.035	0.175	1,504,400
2025-03-14	0.040	0.040	0.040	0.040	0.200	66,807
2025-03-13	0.040	0.040	0.040	0.040	0.200	27,200
2025-03-12	0.035	0.040	0.035	0.040	0.200	495,402
2025-03-11	0.035	0.035	0.035	0.035	0.175	2,205
2025-03-10	0.035	0.035	0.035	0.035	0.175	42,763
2025-03-07	0.035	0.035	0.035	0.035	0.175	46,000
2025-03-06	0.030	0.030	0.030	0.030	0.150	6,000
2025-03-05	0.030	0.030	0.030	0.030	0.150	3,200
2025-03-04	0.035	0.035	0.030	0.030	0.150	10,000
2025-03-03	0.040	0.040	0.030	0.030	0.150	57,505
2025-02-28	0.030	0.040	0.030	0.040	0.200	46,000
2025-02-27	0.035	0.045	0.035	0.035	0.175	423,850
2025-02-26	0.040	0.040	0.035	0.040	0.200	564,000
2025-02-25	0.040	0.045	0.040	0.040	0.200	206,500
2025-02-24	0.040	0.040	0.040	0.040	0.200	259,462
2025-02-21	0.040	0.040	0.040	0.040	0.200	296,002
2025-02-20	0.040	0.040	0.035	0.035	0.175	180,688
2025-02-19	0.040	0.040	0.035	0.040	0.200	42,749

← NewerPage 7 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.