Atha Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.940	0.970	0.940	0.940	0.940	94,052
2023-12-04	0.980	1.000	0.950	0.950	0.950	56,181
2023-12-01	0.980	0.980	0.940	0.950	0.950	79,061
2023-11-30	0.960	0.970	0.960	0.960	0.960	2,585
2023-11-29	0.980	0.980	0.960	0.960	0.960	28,350
2023-11-28	1.000	1.030	0.990	0.990	0.990	112,202
2023-11-27	1.000	1.000	0.980	1.000	1.000	18,508
2023-11-24	0.990	0.990	0.990	0.990	0.990	27,500
2023-11-23	1.000	1.000	0.970	0.980	0.980	173,500
2023-11-22	0.990	1.000	0.960	0.960	0.960	15,400
2023-11-21	0.990	0.990	0.970	0.980	0.980	39,256
2023-11-20	0.960	0.980	0.960	0.980	0.980	18,811
2023-11-17	0.990	1.010	0.960	0.960	0.960	110,516
2023-11-16	0.990	1.000	0.970	0.990	0.990	15,500
2023-11-15	1.010	1.020	0.980	0.990	0.990	28,500
2023-11-14	1.000	1.000	0.980	0.990	0.990	131,260
2023-11-13	1.000	1.000	0.990	0.990	0.990	46,285
2023-11-10	0.990	1.000	0.980	1.000	1.000	33,551
2023-11-09	0.980	1.000	0.970	1.000	1.000	85,003
2023-11-08	1.020	1.020	0.970	0.980	0.980	93,500
2023-11-07	1.010	1.010	0.980	1.010	1.010	14,964
2023-11-06	1.020	1.030	0.980	1.000	1.000	30,408
2023-11-03	1.020	1.050	1.000	1.030	1.030	60,421
2023-11-02	1.000	1.010	0.990	1.010	1.010	83,474
2023-11-01	1.020	1.020	0.980	1.000	1.000	20,765
2023-10-31	1.000	1.050	0.960	1.020	1.020	207,041
2023-10-30	1.040	1.040	0.920	0.990	0.990	222,070
2023-10-27	1.050	1.050	1.015	1.020	1.020	30,086
2023-10-26	1.010	1.030	1.010	1.020	1.020	18,115
2023-10-25	1.020	1.050	1.010	1.040	1.040	79,327
2023-10-24	1.030	1.080	1.020	1.030	1.030	213,596
2023-10-23	1.090	1.100	1.050	1.060	1.060	52,446
2023-10-20	1.090	1.120	1.060	1.090	1.090	149,255
2023-10-19	1.150	1.160	1.090	1.110	1.110	162,762
2023-10-18	1.170	1.180	1.140	1.160	1.160	72,390
2023-10-17	1.160	1.190	1.150	1.160	1.160	97,835
2023-10-16	1.180	1.185	1.150	1.180	1.180	76,011
2023-10-13	1.200	1.200	1.130	1.160	1.160	161,668
2023-10-12	1.210	1.230	1.160	1.160	1.160	218,925
2023-10-11	1.210	1.240	1.160	1.210	1.210	876,897
2023-10-10	1.250	1.300	1.150	1.190	1.190	1,221,743
2023-10-06	1.170	1.210	1.150	1.200	1.200	244,100
2023-10-05	1.150	1.190	1.120	1.180	1.180	49,640
2023-10-04	1.140	1.190	1.110	1.160	1.160	143,310
2023-10-03	1.220	1.250	1.130	1.140	1.140	209,907
2023-10-02	1.200	1.270	1.180	1.240	1.240	90,354
2023-09-29	1.220	1.290	1.170	1.280	1.280	980,165
2023-09-28	1.240	1.310	1.200	1.230	1.230	311,600
2023-09-27	1.100	1.300	1.100	1.240	1.240	1,730,870
2023-09-26	1.120	1.120	1.030	1.070	1.070	110,600
2023-09-25	1.050	1.220	1.050	1.080	1.080	861,730
2023-09-22	0.960	1.080	0.960	1.030	1.030	248,105
2023-09-21	0.960	0.990	0.960	0.990	0.990	12,510
2023-09-20	1.000	1.000	0.970	0.970	0.970	122,250
2023-09-19	1.000	1.000	0.960	0.960	0.960	56,990
2023-09-18	0.960	1.060	0.910	1.040	1.040	528,501
2023-09-15	0.950	0.990	0.930	0.940	0.940	137,603
2023-09-14	0.960	0.970	0.910	0.950	0.950	272,695
2023-09-13	1.000	1.020	0.940	0.970	0.970	292,849
2023-09-12	1.000	1.020	0.990	0.990	0.990	30,214

← NewerPage 13 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.