Atha Energy Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 1.200 | 1.270 | 1.200 | 1.250 | 1.250 | 26,881 |
| 2023-06-14 | 1.420 | 1.600 | 1.160 | 1.200 | 1.200 | 95,710 |
| 2023-06-13 | 1.410 | 1.650 | 1.400 | 1.400 | 1.400 | 26,814 |
| 2023-06-12 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 12,116 |
| 2023-06-09 | 1.390 | 1.400 | 1.260 | 1.400 | 1.400 | 4,066 |
| 2023-06-08 | 1.450 | 1.450 | 1.320 | 1.320 | 1.320 | 16,557 |
| 2023-06-07 | 1.440 | 1.440 | 1.390 | 1.400 | 1.400 | 94,325 |
| 2023-06-06 | 1.430 | 1.460 | 1.430 | 1.460 | 1.460 | 59,220 |
| 2023-06-05 | 1.410 | 1.450 | 1.390 | 1.430 | 1.430 | 30,914 |
| 2023-06-02 | 1.330 | 1.400 | 1.330 | 1.400 | 1.400 | 93,604 |
| 2023-06-01 | 1.330 | 1.350 | 1.310 | 1.340 | 1.340 | 46,500 |
| 2023-05-31 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 82,200 |
| 2023-05-30 | 1.320 | 1.320 | 1.210 | 1.265 | 1.265 | 13,370 |
| 2023-05-29 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2023-05-26 | 1.280 | 1.350 | 1.280 | 1.340 | 1.340 | 9,016 |
| 2023-05-25 | 1.240 | 1.350 | 1.240 | 1.350 | 1.350 | 16,115 |
| 2023-05-24 | 1.290 | 1.290 | 1.230 | 1.230 | 1.230 | 16,775 |
| 2023-05-23 | 1.330 | 1.350 | 1.270 | 1.290 | 1.290 | 43,075 |
| 2023-05-19 | 1.310 | 1.310 | 1.230 | 1.230 | 1.230 | 1,703 |
| 2023-05-18 | 1.250 | 1.340 | 1.180 | 1.340 | 1.340 | 16,906 |
| 2023-05-17 | 1.390 | 1.400 | 1.110 | 1.220 | 1.220 | 88,808 |
| 2023-05-16 | 1.390 | 1.520 | 1.330 | 1.390 | 1.390 | 75,320 |
| 2023-05-15 | 1.400 | 1.420 | 1.320 | 1.400 | 1.400 | 2,800 |
| 2023-05-12 | 1.350 | 1.450 | 1.350 | 1.420 | 1.420 | 24,862 |
| 2023-05-11 | 1.330 | 1.380 | 1.330 | 1.350 | 1.350 | 4,900 |
| 2023-05-10 | 1.400 | 1.400 | 1.320 | 1.380 | 1.380 | 19,038 |
| 2023-05-09 | 1.200 | 1.400 | 1.120 | 1.400 | 1.400 | 116,055 |
| 2023-05-08 | 1.250 | 1.290 | 1.050 | 1.220 | 1.220 | 235,804 |
| 2023-05-05 | 1.500 | 1.500 | 1.060 | 1.300 | 1.300 | 143,100 |
| 2023-05-04 | 1.350 | 1.510 | 1.270 | 1.500 | 1.500 | 103,020 |
| 2023-05-03 | 1.670 | 1.670 | 1.170 | 1.300 | 1.300 | 667,550 |
| 2023-05-02 | 1.780 | 1.780 | 1.530 | 1.670 | 1.670 | 32,968 |
| 2023-05-01 | 1.620 | 1.810 | 1.620 | 1.800 | 1.800 | 38,750 |
| 2023-04-28 | 1.530 | 1.900 | 1.530 | 1.900 | 1.900 | 55,074 |
| 2023-04-27 | 1.630 | 1.630 | 1.540 | 1.580 | 1.580 | 44,345 |
| 2023-04-26 | 1.500 | 1.560 | 1.490 | 1.490 | 1.490 | 21,125 |
| 2023-04-25 | 1.440 | 1.500 | 1.440 | 1.500 | 1.500 | 13,042 |
| 2023-04-24 | 1.470 | 1.470 | 1.420 | 1.420 | 1.420 | 4,005 |
| 2023-04-21 | 1.430 | 1.480 | 1.350 | 1.440 | 1.440 | 32,845 |
| 2023-04-20 | 1.450 | 1.450 | 1.440 | 1.440 | 1.440 | 2,700 |
| 2023-04-19 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 12,720 |
| 2023-04-18 | 1.475 | 1.490 | 1.470 | 1.470 | 1.470 | 4,100 |
| 2023-04-17 | 1.420 | 1.480 | 1.420 | 1.480 | 1.480 | 17,328 |
| 2023-04-14 | 1.450 | 1.550 | 1.380 | 1.400 | 1.400 | 105,782 |
| 2023-04-13 | 1.310 | 1.500 | 1.300 | 1.450 | 1.450 | 257,500 |
| 2023-04-12 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 63,007 |
| 2023-04-11 | 1.500 | 1.500 | 1.040 | 1.350 | 1.350 | 520,436 |
← NewerPage 15 of 15 · 887 trading days
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.