Atha Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	0.425	0.425	0.385	0.385	0.385	138,484
2025-05-12	0.415	0.420	0.415	0.415	0.415	64,301
2025-05-09	0.395	0.415	0.390	0.415	0.415	131,233
2025-05-08	0.380	0.405	0.380	0.400	0.400	218,571
2025-05-07	0.375	0.380	0.365	0.380	0.380	162,888
2025-05-06	0.385	0.400	0.370	0.370	0.370	176,059
2025-05-05	0.425	0.425	0.380	0.385	0.385	79,900
2025-05-02	0.400	0.400	0.390	0.390	0.390	33,889
2025-05-01	0.420	0.440	0.390	0.390	0.390	225,065
2025-04-30	0.385	0.400	0.385	0.400	0.400	13,002
2025-04-29	0.395	0.410	0.380	0.395	0.395	123,902
2025-04-28	0.390	0.400	0.390	0.400	0.400	24,106
2025-04-25	0.400	0.410	0.385	0.400	0.400	55,734
2025-04-24	0.405	0.410	0.390	0.390	0.390	69,517
2025-04-23	0.390	0.410	0.385	0.410	0.410	46,732
2025-04-22	0.375	0.390	0.375	0.390	0.390	35,163
2025-04-21	0.380	0.380	0.365	0.370	0.370	74,539
2025-04-17	0.375	0.430	0.375	0.430	0.430	335,557
2025-04-16	0.410	0.410	0.375	0.390	0.390	383,564
2025-04-15	0.400	0.410	0.395	0.395	0.395	286,629
2025-04-14	0.455	0.460	0.405	0.405	0.405	256,624
2025-04-11	0.410	0.450	0.410	0.440	0.440	238,195
2025-04-10	0.380	0.410	0.365	0.410	0.410	335,213
2025-04-09	0.355	0.378	0.350	0.375	0.375	314,964
2025-04-08	0.355	0.390	0.355	0.370	0.370	159,692
2025-04-07	0.380	0.380	0.330	0.330	0.330	664,497
2025-04-04	0.385	0.390	0.350	0.375	0.375	216,709
2025-04-03	0.415	0.435	0.400	0.415	0.415	206,149
2025-04-02	0.420	0.440	0.415	0.425	0.425	689,788
2025-04-01	0.440	0.450	0.435	0.435	0.435	665,831
2025-03-31	0.435	0.465	0.385	0.465	0.465	4,844,065
2025-03-28	0.465	0.465	0.415	0.425	0.425	50,966
2025-03-27	0.470	0.485	0.445	0.470	0.470	71,878
2025-03-26	0.480	0.500	0.460	0.500	0.500	188,702
2025-03-25	0.510	0.520	0.470	0.480	0.480	250,280
2025-03-24	0.490	0.500	0.460	0.500	0.500	255,255
2025-03-21	0.370	0.450	0.370	0.450	0.450	912,342
2025-03-20	0.390	0.400	0.373	0.385	0.385	383,489
2025-03-19	0.350	0.400	0.350	0.400	0.400	256,037
2025-03-18	0.370	0.370	0.345	0.360	0.360	134,504
2025-03-17	0.360	0.365	0.345	0.365	0.365	275,401
2025-03-14	0.360	0.375	0.330	0.375	0.375	146,172
2025-03-13	0.370	0.375	0.355	0.375	0.375	111,556
2025-03-12	0.385	0.385	0.350	0.370	0.370	622,998
2025-03-11	0.365	0.395	0.350	0.375	0.375	182,848
2025-03-10	0.400	0.400	0.360	0.360	0.360	303,312
2025-03-07	0.455	0.455	0.395	0.400	0.400	159,584
2025-03-06	0.440	0.455	0.440	0.450	0.450	27,098
2025-03-05	0.470	0.475	0.430	0.455	0.455	131,305
2025-03-04	0.395	0.430	0.375	0.430	0.430	238,106
2025-03-03	0.460	0.460	0.410	0.415	0.415	98,941
2025-02-28	0.455	0.455	0.440	0.440	0.440	38,650
2025-02-27	0.450	0.470	0.450	0.470	0.470	38,708
2025-02-26	0.440	0.470	0.440	0.460	0.460	52,369
2025-02-25	0.450	0.455	0.405	0.440	0.440	99,582
2025-02-24	0.460	0.465	0.450	0.455	0.455	63,484
2025-02-21	0.480	0.480	0.455	0.460	0.460	104,462
2025-02-20	0.500	0.500	0.470	0.490	0.490	90,916
2025-02-19	0.500	0.500	0.483	0.490	0.490	138,041
2025-02-18	0.500	0.510	0.485	0.510	0.510	94,748

← NewerPage 7 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.