Atha Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.050	1.050	1.010	1.040	1.040	812,710
2026-04-24	1.080	1.100	1.035	1.070	1.070	901,118
2026-04-23	1.020	1.090	1.010	1.090	1.090	1,767,343
2026-04-22	0.960	1.035	0.960	1.000	1.000	2,285,224
2026-04-21	0.980	0.980	0.930	0.960	0.960	1,537,903
2026-04-20	0.970	0.980	0.950	0.980	0.980	380,058
2026-04-17	0.950	0.970	0.940	0.950	0.950	2,583,426
2026-04-16	0.920	0.950	0.910	0.940	0.940	977,942
2026-04-15	0.870	0.950	0.870	0.920	0.920	1,599,531
2026-04-14	0.840	0.880	0.820	0.850	0.850	998,884
2026-04-13	0.790	0.830	0.790	0.820	0.820	241,074
2026-04-10	0.820	0.835	0.780	0.800	0.800	203,888
2026-04-09	0.820	0.840	0.800	0.820	0.820	536,502
2026-04-08	0.800	0.825	0.790	0.800	0.800	591,642
2026-04-07	0.790	0.790	0.740	0.760	0.760	274,450
2026-04-06	0.840	0.840	0.770	0.780	0.780	531,820
2026-04-02	0.760	0.820	0.750	0.790	0.790	1,348,474
2026-04-01	0.850	0.850	0.770	0.790	0.790	477,707
2026-03-31	0.730	0.830	0.730	0.820	0.820	1,571,993
2026-03-30	0.750	0.750	0.700	0.700	0.700	505,815
2026-03-27	0.740	0.770	0.730	0.770	0.770	470,488
2026-03-26	0.780	0.780	0.750	0.750	0.750	204,459
2026-03-25	0.770	0.795	0.770	0.770	0.770	326,976
2026-03-24	0.740	0.790	0.710	0.760	0.760	1,420,450
2026-03-23	0.740	0.790	0.740	0.740	0.740	808,471
2026-03-20	0.790	0.800	0.710	0.780	0.780	6,552,828
2026-03-19	0.820	0.820	0.740	0.820	0.820	891,353
2026-03-18	0.880	0.880	0.820	0.840	0.840	303,310
2026-03-17	0.880	0.910	0.870	0.870	0.870	344,892
2026-03-16	0.920	0.935	0.860	0.890	0.890	393,688
2026-03-13	0.960	0.990	0.890	0.900	0.900	722,116
2026-03-12	1.000	1.000	0.955	0.980	0.980	567,324
2026-03-11	0.960	1.015	0.940	0.990	0.990	1,185,382
2026-03-10	0.900	0.990	0.890	0.980	0.980	1,594,502
2026-03-09	0.820	0.910	0.800	0.880	0.880	1,035,469
2026-03-06	0.830	0.860	0.800	0.830	0.830	428,211
2026-03-05	0.870	0.890	0.810	0.820	0.820	824,360
2026-03-04	0.900	0.910	0.870	0.890	0.890	478,547
2026-03-03	0.890	0.890	0.840	0.880	0.880	779,766
2026-03-02	0.890	0.940	0.850	0.930	0.930	1,003,827
2026-02-27	0.890	0.900	0.840	0.880	0.880	1,080,768
2026-02-26	0.870	0.900	0.870	0.890	0.890	605,276
2026-02-25	0.890	0.900	0.870	0.890	0.890	1,007,306
2026-02-24	0.790	0.880	0.790	0.870	0.870	962,284
2026-02-23	0.870	0.870	0.790	0.790	0.790	816,965
2026-02-20	0.810	0.860	0.795	0.860	0.860	1,182,957
2026-02-19	0.780	0.830	0.770	0.820	0.820	1,331,647
2026-02-18	0.730	0.790	0.730	0.760	0.760	856,487
2026-02-17	0.740	0.755	0.660	0.710	0.710	2,448,006
2026-02-13	0.760	0.780	0.730	0.760	0.760	655,762
2026-02-12	0.780	0.800	0.760	0.760	0.760	595,955
2026-02-11	0.800	0.810	0.760	0.770	0.770	685,578
2026-02-10	0.850	0.850	0.790	0.790	0.790	1,831,820
2026-02-09	0.810	0.840	0.800	0.830	0.830	1,732,417
2026-02-06	0.820	0.860	0.790	0.800	0.800	1,667,320
2026-02-05	0.880	0.910	0.780	0.840	0.840	2,088,288
2026-02-04	1.040	1.040	0.910	0.920	0.920	1,557,384
2026-02-03	1.000	1.050	0.980	1.050	1.050	1,266,184
2026-02-02	1.100	1.100	0.960	0.960	0.960	1,838,379
2026-01-30	1.100	1.150	1.035	1.100	1.100	7,468,091

← NewerPage 3 of 15 · 885 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.