Atha Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	0.640	0.660	0.640	0.650	0.650	156,425
2024-11-18	0.640	0.680	0.640	0.650	0.650	218,288
2024-11-15	0.590	0.640	0.570	0.640	0.640	275,176
2024-11-14	0.570	0.580	0.540	0.560	0.560	149,225
2024-11-13	0.600	0.620	0.560	0.580	0.580	260,751
2024-11-12	0.580	0.605	0.580	0.600	0.600	201,679
2024-11-11	0.640	0.640	0.600	0.600	0.600	151,739
2024-11-08	0.630	0.630	0.610	0.620	0.620	92,888
2024-11-07	0.640	0.650	0.630	0.650	0.650	154,995
2024-11-06	0.660	0.660	0.620	0.650	0.650	43,375
2024-11-05	0.650	0.650	0.630	0.650	0.650	124,573
2024-11-04	0.670	0.680	0.640	0.640	0.640	224,980
2024-11-01	0.690	0.690	0.670	0.670	0.670	89,206
2024-10-31	0.690	0.700	0.660	0.680	0.680	468,199
2024-10-30	0.700	0.710	0.700	0.710	0.710	195,359
2024-10-29	0.740	0.760	0.680	0.760	0.760	257,041
2024-10-28	0.760	0.760	0.710	0.730	0.730	115,376
2024-10-25	0.770	0.780	0.740	0.740	0.740	118,642
2024-10-24	0.780	0.790	0.740	0.770	0.770	169,456
2024-10-23	0.770	0.810	0.760	0.780	0.780	684,249
2024-10-22	0.740	0.770	0.740	0.770	0.770	196,733
2024-10-21	0.740	0.750	0.730	0.750	0.750	302,786
2024-10-18	0.750	0.750	0.730	0.750	0.750	265,476
2024-10-17	0.760	0.770	0.710	0.750	0.750	471,555
2024-10-16	0.750	0.760	0.740	0.750	0.750	1,112,511
2024-10-15	0.700	0.750	0.700	0.730	0.730	851,536
2024-10-11	0.660	0.670	0.630	0.670	0.670	354,655
2024-10-10	0.640	0.700	0.640	0.640	0.640	142,160
2024-10-09	0.640	0.670	0.640	0.650	0.650	54,039
2024-10-08	0.690	0.690	0.655	0.660	0.660	53,100
2024-10-07	0.680	0.700	0.650	0.700	0.700	17,097
2024-10-04	0.670	0.680	0.660	0.680	0.680	35,351
2024-10-03	0.700	0.700	0.660	0.670	0.670	119,569
2024-10-02	0.700	0.700	0.660	0.700	0.700	101,132
2024-10-01	0.700	0.730	0.660	0.680	0.680	3,072,174
2024-09-30	0.670	0.710	0.600	0.700	0.700	1,728,913
2024-09-27	0.700	0.710	0.685	0.690	0.690	113,800
2024-09-26	0.680	0.720	0.650	0.700	0.700	739,350
2024-09-25	0.670	0.680	0.645	0.680	0.680	134,141
2024-09-24	0.650	0.680	0.650	0.670	0.670	248,031
2024-09-23	0.620	0.680	0.620	0.650	0.650	617,684
2024-09-20	0.570	0.640	0.540	0.600	0.600	508,808
2024-09-19	0.620	0.620	0.540	0.550	0.550	379,919
2024-09-18	0.480	0.600	0.480	0.590	0.590	751,879
2024-09-17	0.530	0.540	0.460	0.470	0.470	658,153
2024-09-16	0.570	0.570	0.530	0.530	0.530	158,213
2024-09-13	0.550	0.550	0.530	0.550	0.550	13,067
2024-09-12	0.550	0.580	0.540	0.560	0.560	281,560
2024-09-11	0.500	0.540	0.500	0.530	0.530	197,253
2024-09-10	0.490	0.520	0.490	0.510	0.510	59,428
2024-09-09	0.495	0.510	0.485	0.510	0.510	126,117
2024-09-06	0.540	0.540	0.470	0.480	0.480	775,584
2024-09-05	0.570	0.570	0.525	0.530	0.530	179,850
2024-09-04	0.610	0.610	0.550	0.550	0.550	459,232
2024-09-03	0.620	0.640	0.600	0.610	0.610	301,195
2024-08-30	0.630	0.660	0.620	0.650	0.650	82,690
2024-08-29	0.640	0.650	0.640	0.640	0.640	47,082
2024-08-28	0.630	0.670	0.630	0.670	0.670	331,867
2024-08-27	0.620	0.640	0.620	0.640	0.640	76,225
2024-08-26	0.640	0.650	0.610	0.630	0.630	194,512

← NewerPage 9 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.