Atha Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	0.495	0.500	0.470	0.485	0.485	202,640
2025-02-13	0.495	0.500	0.480	0.480	0.480	302,350
2025-02-12	0.500	0.500	0.485	0.490	0.490	150,532
2025-02-11	0.510	0.510	0.490	0.498	0.498	78,495
2025-02-10	0.520	0.540	0.490	0.500	0.500	761,180
2025-02-07	0.530	0.530	0.500	0.510	0.510	28,095
2025-02-06	0.510	0.510	0.495	0.510	0.510	72,207
2025-02-05	0.540	0.540	0.495	0.500	0.500	418,423
2025-02-04	0.560	0.560	0.535	0.535	0.535	65,347
2025-02-03	0.550	0.560	0.530	0.535	0.535	330,131
2025-01-31	0.580	0.590	0.550	0.560	0.560	153,461
2025-01-30	0.590	0.600	0.570	0.580	0.580	108,814
2025-01-29	0.560	0.600	0.560	0.580	0.580	63,633
2025-01-28	0.590	0.590	0.560	0.560	0.560	243,046
2025-01-27	0.610	0.640	0.570	0.590	0.590	429,994
2025-01-24	0.680	0.680	0.650	0.660	0.660	63,808
2025-01-23	0.660	0.710	0.640	0.710	0.710	263,764
2025-01-22	0.600	0.660	0.600	0.660	0.660	334,064
2025-01-21	0.590	0.610	0.590	0.600	0.600	168,524
2025-01-20	0.580	0.595	0.570	0.590	0.590	52,422
2025-01-17	0.570	0.580	0.570	0.580	0.580	88,657
2025-01-16	0.560	0.600	0.560	0.570	0.570	258,414
2025-01-15	0.590	0.600	0.570	0.580	0.580	236,566
2025-01-14	0.610	0.620	0.590	0.600	0.600	119,814
2025-01-13	0.590	0.620	0.590	0.620	0.620	26,510
2025-01-10	0.610	0.620	0.590	0.620	0.620	37,816
2025-01-09	0.630	0.640	0.600	0.610	0.610	114,094
2025-01-08	0.640	0.640	0.630	0.630	0.630	38,880
2025-01-07	0.670	0.670	0.640	0.650	0.650	93,351
2025-01-06	0.660	0.680	0.640	0.670	0.670	249,670
2025-01-03	0.640	0.650	0.630	0.650	0.650	251,608
2025-01-02	0.560	0.640	0.560	0.630	0.630	431,106
2024-12-31	0.570	0.570	0.560	0.560	0.560	56,036
2024-12-30	0.590	0.590	0.550	0.555	0.555	42,280
2024-12-27	0.570	0.570	0.550	0.560	0.560	190,881
2024-12-24	0.590	0.590	0.570	0.570	0.570	57,411
2024-12-23	0.630	0.630	0.580	0.580	0.580	86,372
2024-12-20	0.550	0.700	0.550	0.630	0.630	1,127,776
2024-12-19	0.560	0.570	0.550	0.560	0.560	96,612
2024-12-18	0.580	0.590	0.550	0.560	0.560	328,374
2024-12-17	0.580	0.600	0.560	0.560	0.560	188,892
2024-12-16	0.620	0.620	0.580	0.590	0.590	306,894
2024-12-13	0.620	0.620	0.610	0.620	0.620	115,692
2024-12-12	0.630	0.630	0.620	0.620	0.620	100,357
2024-12-11	0.630	0.650	0.620	0.630	0.630	310,925
2024-12-10	0.650	0.670	0.640	0.650	0.650	80,032
2024-12-09	0.720	0.720	0.650	0.670	0.670	176,312
2024-12-06	0.700	0.710	0.690	0.700	0.700	136,339
2024-12-05	0.720	0.720	0.690	0.700	0.700	193,262
2024-12-04	0.710	0.740	0.700	0.740	0.740	110,486
2024-12-03	0.700	0.700	0.690	0.700	0.700	360,281
2024-12-02	0.750	0.770	0.670	0.680	0.680	455,255
2024-11-29	0.760	0.770	0.700	0.710	0.710	372,856
2024-11-28	0.710	0.730	0.710	0.720	0.720	138,524
2024-11-27	0.720	0.750	0.700	0.720	0.720	392,316
2024-11-26	0.700	0.730	0.680	0.700	0.700	326,722
2024-11-25	0.700	0.710	0.680	0.700	0.700	439,228
2024-11-22	0.640	0.680	0.640	0.680	0.680	171,594
2024-11-21	0.630	0.660	0.630	0.660	0.660	224,032
2024-11-20	0.650	0.650	0.630	0.640	0.640	194,789

← NewerPage 8 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.