Atha Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 0.970 | 0.990 | 0.940 | 0.950 | 0.950 | 166,572 |
| 2024-03-01 | 0.910 | 1.010 | 0.910 | 0.970 | 0.970 | 311,980 |
| 2024-02-29 | 0.940 | 0.950 | 0.900 | 0.900 | 0.900 | 330,795 |
| 2024-02-28 | 0.970 | 0.970 | 0.880 | 0.910 | 0.910 | 258,294 |
| 2024-02-27 | 0.930 | 0.970 | 0.920 | 0.950 | 0.950 | 158,700 |
| 2024-02-26 | 0.950 | 0.950 | 0.910 | 0.910 | 0.910 | 33,830 |
| 2024-02-23 | 1.000 | 1.000 | 0.900 | 0.940 | 0.940 | 235,074 |
| 2024-02-22 | 1.000 | 1.050 | 0.960 | 0.960 | 0.960 | 46,795 |
| 2024-02-21 | 0.980 | 1.010 | 0.960 | 1.000 | 1.000 | 166,322 |
| 2024-02-20 | 1.010 | 1.060 | 0.970 | 0.980 | 0.980 | 85,275 |
| 2024-02-16 | 1.000 | 1.010 | 0.980 | 1.000 | 1.000 | 57,132 |
| 2024-02-15 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 92,755 |
| 2024-02-14 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 82,484 |
| 2024-02-13 | 0.980 | 0.990 | 0.950 | 0.960 | 0.960 | 146,737 |
| 2024-02-12 | 1.040 | 1.040 | 0.980 | 0.980 | 0.980 | 310,184 |
| 2024-02-09 | 1.040 | 1.060 | 1.020 | 1.020 | 1.020 | 105,364 |
| 2024-02-08 | 1.130 | 1.130 | 1.040 | 1.040 | 1.040 | 125,758 |
| 2024-02-07 | 1.050 | 1.130 | 1.050 | 1.100 | 1.100 | 122,504 |
| 2024-02-06 | 1.110 | 1.140 | 1.040 | 1.040 | 1.040 | 177,499 |
| 2024-02-05 | 1.180 | 1.180 | 1.110 | 1.120 | 1.120 | 258,133 |
| 2024-02-02 | 1.230 | 1.280 | 1.160 | 1.160 | 1.160 | 331,840 |
| 2024-02-01 | 1.210 | 1.270 | 1.190 | 1.200 | 1.200 | 327,959 |
| 2024-01-31 | 1.250 | 1.250 | 1.190 | 1.190 | 1.190 | 223,550 |
| 2024-01-30 | 1.220 | 1.220 | 1.180 | 1.180 | 1.180 | 172,499 |
| 2024-01-29 | 1.190 | 1.220 | 1.150 | 1.160 | 1.160 | 261,135 |
| 2024-01-26 | 1.220 | 1.220 | 1.150 | 1.170 | 1.170 | 176,290 |
| 2024-01-25 | 1.220 | 1.230 | 1.150 | 1.180 | 1.180 | 156,566 |
| 2024-01-24 | 1.300 | 1.300 | 1.180 | 1.200 | 1.200 | 759,047 |
| 2024-01-23 | 1.340 | 1.350 | 1.300 | 1.310 | 1.310 | 186,891 |
| 2024-01-22 | 1.360 | 1.420 | 1.330 | 1.340 | 1.340 | 400,861 |
| 2024-01-19 | 1.310 | 1.320 | 1.280 | 1.300 | 1.300 | 156,263 |
| 2024-01-18 | 1.330 | 1.330 | 1.250 | 1.260 | 1.260 | 47,474 |
| 2024-01-17 | 1.300 | 1.320 | 1.250 | 1.300 | 1.300 | 158,317 |
| 2024-01-16 | 1.360 | 1.380 | 1.280 | 1.280 | 1.280 | 239,899 |
| 2024-01-15 | 1.380 | 1.390 | 1.290 | 1.300 | 1.300 | 257,830 |
| 2024-01-12 | 1.290 | 1.400 | 1.290 | 1.340 | 1.340 | 310,167 |
| 2024-01-11 | 1.200 | 1.270 | 1.200 | 1.250 | 1.250 | 192,665 |
| 2024-01-10 | 1.270 | 1.370 | 1.250 | 1.300 | 1.300 | 381,114 |
| 2024-01-09 | 1.220 | 1.320 | 1.200 | 1.240 | 1.240 | 335,380 |
| 2024-01-08 | 1.190 | 1.240 | 1.160 | 1.200 | 1.200 | 253,341 |
| 2024-01-05 | 1.160 | 1.200 | 1.140 | 1.150 | 1.150 | 57,711 |
| 2024-01-04 | 1.200 | 1.200 | 1.120 | 1.160 | 1.160 | 36,433 |
| 2024-01-03 | 1.170 | 1.240 | 1.170 | 1.200 | 1.200 | 115,866 |
| 2024-01-02 | 1.210 | 1.280 | 1.160 | 1.160 | 1.160 | 66,981 |
| 2023-12-29 | 1.200 | 1.240 | 1.170 | 1.240 | 1.240 | 135,893 |
| 2023-12-28 | 1.190 | 1.210 | 1.160 | 1.180 | 1.180 | 121,690 |
| 2023-12-27 | 1.130 | 1.200 | 1.120 | 1.200 | 1.200 | 60,384 |
| 2023-12-22 | 1.140 | 1.180 | 1.100 | 1.120 | 1.120 | 283,672 |
| 2023-12-21 | 1.040 | 1.150 | 1.020 | 1.140 | 1.140 | 292,025 |
| 2023-12-20 | 1.030 | 1.040 | 1.000 | 1.040 | 1.040 | 170,850 |
| 2023-12-19 | 0.990 | 1.030 | 0.990 | 1.020 | 1.020 | 106,895 |
| 2023-12-18 | 1.050 | 1.080 | 0.990 | 1.010 | 1.010 | 384,456 |
| 2023-12-15 | 0.970 | 1.240 | 0.970 | 1.050 | 1.050 | 966,920 |
| 2023-12-14 | 0.970 | 0.990 | 0.960 | 0.960 | 0.960 | 78,740 |
| 2023-12-13 | 1.000 | 1.000 | 0.960 | 0.970 | 0.970 | 47,480 |
| 2023-12-12 | 0.970 | 0.980 | 0.960 | 0.980 | 0.980 | 395,382 |
| 2023-12-11 | 0.990 | 0.990 | 0.960 | 0.990 | 0.990 | 321,454 |
| 2023-12-08 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 76,573 |
| 2023-12-07 | 0.930 | 1.000 | 0.900 | 0.990 | 0.990 | 1,872,898 |
| 2023-12-06 | 0.950 | 0.960 | 0.920 | 0.930 | 0.930 | 82,226 |
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.