Atha Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.760	0.770	0.750	0.770	0.770	305,965
2024-05-28	0.770	0.770	0.750	0.770	0.770	403,565
2024-05-27	0.760	0.760	0.750	0.750	0.750	88,264
2024-05-24	0.760	0.765	0.750	0.760	0.760	137,604
2024-05-23	0.750	0.770	0.740	0.750	0.750	435,648
2024-05-22	0.760	0.770	0.740	0.740	0.740	414,609
2024-05-21	0.770	0.780	0.740	0.760	0.760	762,219
2024-05-17	0.700	0.780	0.700	0.730	0.730	1,374,949
2024-05-16	0.680	0.710	0.680	0.700	0.700	555,105
2024-05-15	0.710	0.715	0.680	0.680	0.680	830,343
2024-05-14	0.740	0.750	0.705	0.710	0.710	290,959
2024-05-13	0.690	0.780	0.690	0.750	0.750	1,224,508
2024-05-10	0.730	0.740	0.690	0.690	0.690	280,498
2024-05-09	0.720	0.740	0.690	0.720	0.720	551,674
2024-05-08	0.730	0.730	0.690	0.710	0.710	832,718
2024-05-07	0.760	0.770	0.730	0.730	0.730	267,108
2024-05-06	0.740	0.780	0.740	0.740	0.740	511,858
2024-05-03	0.740	0.750	0.730	0.730	0.730	131,646
2024-05-02	0.720	0.790	0.720	0.730	0.730	1,179,394
2024-05-01	0.700	0.720	0.690	0.690	0.690	401,622
2024-04-30	0.690	0.730	0.690	0.690	0.690	350,688
2024-04-29	0.730	0.730	0.690	0.695	0.695	591,013
2024-04-26	0.690	0.740	0.690	0.730	0.730	598,219
2024-04-25	0.700	0.700	0.640	0.690	0.690	839,360
2024-04-24	0.730	0.730	0.700	0.700	0.700	723,126
2024-04-23	0.720	0.740	0.720	0.730	0.730	428,841
2024-04-22	0.760	0.760	0.720	0.730	0.730	481,092
2024-04-19	0.790	0.790	0.760	0.760	0.760	933,805
2024-04-18	0.830	0.830	0.800	0.800	0.800	335,226
2024-04-17	0.820	0.850	0.800	0.800	0.800	1,061,478
2024-04-16	0.810	0.830	0.810	0.830	0.830	299,106
2024-04-15	0.820	0.830	0.810	0.830	0.830	262,613
2024-04-12	0.820	0.840	0.810	0.830	0.830	1,184,114
2024-04-11	0.850	0.850	0.810	0.830	0.830	437,840
2024-04-10	0.830	0.830	0.810	0.820	0.820	698,529
2024-04-09	0.840	0.850	0.820	0.830	0.830	631,290
2024-04-08	0.830	0.880	0.800	0.880	0.880	655,485
2024-04-05	0.820	0.840	0.800	0.840	0.840	418,713
2024-04-04	0.820	0.830	0.800	0.830	0.830	567,448
2024-04-03	0.800	0.820	0.790	0.820	0.820	621,022
2024-04-02	0.820	0.820	0.780	0.780	0.780	272,485
2024-04-01	0.810	0.820	0.790	0.810	0.810	557,663
2024-03-28	0.830	0.840	0.750	0.820	0.820	2,385,517
2024-03-27	0.830	0.850	0.800	0.820	0.820	1,321,129
2024-03-26	0.800	0.840	0.790	0.840	0.840	564,314
2024-03-25	0.790	0.800	0.760	0.790	0.790	255,930
2024-03-22	0.810	0.810	0.770	0.785	0.785	462,996
2024-03-21	0.820	0.820	0.790	0.800	0.800	327,195
2024-03-20	0.800	0.870	0.790	0.810	0.810	1,840,931
2024-03-19	0.820	0.820	0.775	0.795	0.795	626,336
2024-03-18	0.750	0.840	0.740	0.810	0.810	902,923
2024-03-15	0.800	0.830	0.740	0.750	0.750	855,798
2024-03-14	0.820	0.820	0.775	0.780	0.780	645,753
2024-03-13	0.860	0.860	0.790	0.810	0.810	1,411,361
2024-03-12	0.900	0.910	0.825	0.860	0.860	965,246
2024-03-11	0.940	0.940	0.900	0.910	0.910	124,406
2024-03-08	0.950	0.950	0.900	0.930	0.930	57,551
2024-03-07	0.930	0.970	0.900	0.950	0.950	364,316
2024-03-06	0.930	0.940	0.890	0.900	0.900	158,894
2024-03-05	0.960	0.960	0.890	0.940	0.940	509,395

← NewerPage 11 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.