Atha Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.640	0.660	0.610	0.640	0.640	535,494
2024-08-22	0.640	0.640	0.600	0.610	0.610	28,931
2024-08-21	0.620	0.635	0.620	0.630	0.630	56,994
2024-08-20	0.630	0.640	0.610	0.640	0.640	101,012
2024-08-19	0.600	0.650	0.580	0.640	0.640	675,659
2024-08-16	0.580	0.580	0.560	0.580	0.580	36,851
2024-08-15	0.570	0.580	0.560	0.570	0.570	195,601
2024-08-14	0.590	0.590	0.550	0.560	0.560	161,188
2024-08-13	0.600	0.600	0.570	0.580	0.580	54,558
2024-08-12	0.620	0.620	0.570	0.590	0.590	136,286
2024-08-09	0.600	0.610	0.560	0.610	0.610	127,663
2024-08-08	0.560	0.600	0.560	0.590	0.590	290,904
2024-08-07	0.620	0.640	0.565	0.570	0.570	242,496
2024-08-06	0.610	0.625	0.590	0.610	0.610	506,025
2024-08-02	0.650	0.660	0.610	0.660	0.660	303,521
2024-08-01	0.660	0.670	0.640	0.640	0.640	315,213
2024-07-31	0.670	0.690	0.650	0.690	0.690	286,424
2024-07-30	0.640	0.660	0.640	0.660	0.660	155,395
2024-07-29	0.680	0.680	0.630	0.650	0.650	274,804
2024-07-26	0.680	0.690	0.660	0.670	0.670	85,172
2024-07-25	0.700	0.710	0.670	0.670	0.670	334,811
2024-07-24	0.700	0.720	0.700	0.700	0.700	176,632
2024-07-23	0.720	0.730	0.690	0.700	0.700	64,384
2024-07-22	0.720	0.750	0.710	0.710	0.710	59,285
2024-07-19	0.720	0.720	0.710	0.710	0.710	54,011
2024-07-18	0.730	0.740	0.720	0.720	0.720	80,429
2024-07-17	0.780	0.790	0.730	0.730	0.730	298,592
2024-07-16	0.770	0.810	0.770	0.800	0.800	915,515
2024-07-15	0.760	0.800	0.750	0.800	0.800	205,747
2024-07-12	0.760	0.790	0.760	0.780	0.780	161,196
2024-07-11	0.780	0.790	0.750	0.790	0.790	312,269
2024-07-10	0.750	0.800	0.750	0.770	0.770	501,663
2024-07-09	0.730	0.770	0.720	0.765	0.765	216,102
2024-07-08	0.750	0.770	0.730	0.760	0.760	470,211
2024-07-05	0.680	0.750	0.680	0.750	0.750	613,155
2024-07-04	0.640	0.680	0.640	0.680	0.680	283,117
2024-07-03	0.620	0.655	0.620	0.630	0.630	199,156
2024-07-02	0.640	0.660	0.620	0.620	0.620	158,903
2024-06-28	0.670	0.670	0.625	0.660	0.660	852,700
2024-06-27	0.700	0.720	0.650	0.650	0.650	1,123,447
2024-06-26	0.720	0.740	0.680	0.680	0.680	1,355,410
2024-06-25	0.800	0.810	0.730	0.750	0.750	1,398,749
2024-06-24	0.790	0.810	0.760	0.780	0.780	1,231,929
2024-06-21	0.700	0.790	0.650	0.770	0.770	2,136,642
2024-06-20	0.690	0.730	0.680	0.710	0.710	714,870
2024-06-19	0.690	0.700	0.680	0.700	0.700	30,932
2024-06-18	0.670	0.690	0.650	0.690	0.690	607,371
2024-06-17	0.690	0.690	0.640	0.670	0.670	520,831
2024-06-14	0.700	0.710	0.665	0.670	0.670	605,979
2024-06-13	0.700	0.720	0.690	0.710	0.710	114,925
2024-06-12	0.660	0.720	0.660	0.720	0.720	158,310
2024-06-11	0.640	0.690	0.630	0.690	0.690	138,024
2024-06-10	0.690	0.700	0.640	0.640	0.640	747,329
2024-06-07	0.720	0.730	0.690	0.690	0.690	127,866
2024-06-06	0.740	0.740	0.690	0.690	0.690	298,052
2024-06-05	0.700	0.720	0.700	0.720	0.720	168,649
2024-06-04	0.740	0.740	0.705	0.710	0.710	279,299
2024-06-03	0.790	0.795	0.750	0.750	0.750	97,267
2024-05-31	0.800	0.800	0.770	0.790	0.790	206,649
2024-05-30	0.760	0.810	0.760	0.780	0.780	726,602

← NewerPage 10 of 15 · 886 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.