Atha Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	1.000	1.020	0.990	0.990	0.990	30,214
2023-09-11	1.050	1.050	0.990	1.015	1.015	148,910
2023-09-08	0.990	1.050	0.980	1.040	1.040	85,813
2023-09-07	1.040	1.040	0.980	1.000	1.000	33,000
2023-09-06	1.060	1.060	1.000	1.020	1.020	102,800
2023-09-05	1.080	1.080	1.020	1.020	1.020	84,052
2023-09-01	1.140	1.140	1.060	1.060	1.060	126,700
2023-08-31	1.020	1.150	1.000	1.150	1.150	990,903
2023-08-30	0.900	1.000	0.890	0.990	0.990	278,249
2023-08-29	0.890	0.890	0.870	0.890	0.890	33,500
2023-08-28	0.920	0.920	0.860	0.900	0.900	42,680
2023-08-25	0.910	0.920	0.900	0.920	0.920	22,100
2023-08-24	0.910	0.920	0.910	0.910	0.910	30,300
2023-08-23	0.940	0.950	0.890	0.910	0.910	123,906
2023-08-22	0.910	0.930	0.890	0.910	0.910	146,800
2023-08-21	0.910	0.910	0.880	0.910	0.910	46,950
2023-08-18	0.840	0.955	0.840	0.910	0.910	23,100
2023-08-17	0.840	1.000	0.800	0.880	0.880	128,100
2023-08-16	0.800	0.840	0.770	0.840	0.840	146,500
2023-08-15	0.810	0.880	0.810	0.840	0.840	54,376
2023-08-14	0.920	0.920	0.850	0.850	0.850	94,500
2023-08-11	1.100	1.100	0.860	0.900	0.900	470,755
2023-08-10	1.030	1.120	1.020	1.120	1.120	25,098
2023-08-09	1.070	1.070	1.010	1.030	1.030	27,050
2023-08-08	1.120	1.130	1.060	1.110	1.110	10,936
2023-08-04	1.100	1.250	0.970	1.250	1.250	170,200
2023-08-03	1.060	1.100	0.850	1.100	1.100	221,180
2023-08-02	1.100	1.120	1.070	1.070	1.070	6,009
2023-08-01	1.100	1.100	1.100	1.100	1.100	5,910
2023-07-31	1.120	1.160	1.090	1.090	1.090	7,915
2023-07-28	1.210	1.210	1.100	1.140	1.140	38,300
2023-07-27	1.150	1.290	1.150	1.230	1.230	18,009
2023-07-26	1.160	1.160	1.120	1.140	1.140	17,300
2023-07-25	1.210	1.210	1.200	1.200	1.200	5,000
2023-07-24	1.140	1.220	1.140	1.220	1.220	11,010
2023-07-21	1.120	1.120	1.060	1.080	1.080	6,000
2023-07-20	1.110	1.140	1.050	1.140	1.140	105,774
2023-07-19	1.090	1.120	1.090	1.120	1.120	5,301
2023-07-18	1.090	1.150	1.030	1.100	1.100	7,720
2023-07-17	1.120	1.120	1.120	1.120	1.120	130
2023-07-14	1.110	1.120	1.020	1.120	1.120	4,700
2023-07-13	1.070	1.100	1.050	1.100	1.100	6,206
2023-07-12	1.100	1.100	1.040	1.040	1.040	73,000
2023-07-11	1.200	1.240	1.110	1.110	1.110	9,100
2023-07-10	1.240	1.240	1.240	1.240	1.240	1,630
2023-07-07	1.350	1.350	1.300	1.300	1.300	3,573
2023-07-06	1.260	1.340	1.260	1.340	1.340	400
2023-07-05	1.260	1.350	1.250	1.350	1.350	29,437
2023-07-04	1.220	1.330	1.220	1.310	1.310	5,517
2023-06-30	1.290	1.340	1.240	1.340	1.340	53,942
2023-06-29	1.230	1.230	1.050	1.150	1.150	194,312
2023-06-28	1.250	1.430	1.250	1.420	1.420	2,943
2023-06-27	1.260	1.260	1.260	1.260	1.260	100
2023-06-26	1.300	1.300	1.300	1.300	1.300	3,101
2023-06-23	1.250	1.400	1.250	1.350	1.350	7,605
2023-06-22	1.300	1.350	1.300	1.350	1.350	1,660
2023-06-21	1.270	1.400	1.200	1.400	1.400	17,525
2023-06-20	1.250	1.250	1.250	1.250	1.250	1,200
2023-06-19	1.240	1.240	1.240	1.240	1.240	250
2023-06-16	1.340	1.370	1.230	1.230	1.230	101,928

← NewerPage 14 of 15 · 887 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.