Atlas Energy Corp. (CANSF)
OTCMKTS · Delayed Price · Currency is USD
0.1430
-0.0021 (-1.42%)
Aug 1, 2025, 10:32 AM EDT

Atlas Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.130.140.130.140.14-1.42%9,500
Jul 31, 20250.150.150.150.150.15--
Jul 30, 20250.150.150.150.150.153.64%2,540
Jul 29, 20250.140.140.140.140.14--
Jul 28, 20250.140.140.140.140.14-4.50%10,050
Jul 25, 20250.150.150.150.150.15--
Jul 24, 20250.150.150.150.150.15-2
Jul 23, 20250.140.150.140.150.151.38%3,600
Jul 22, 20250.140.140.140.140.14-3.46%5,000
Jul 21, 20250.140.150.140.150.15-9.66%1,710
Jul 18, 20250.170.170.170.170.17--
Jul 17, 20250.170.170.170.170.1710.53%300
Jul 16, 20250.150.150.150.150.15-21.63%900
Jul 15, 20250.190.190.190.190.196.16%5,000
Jul 14, 20250.180.180.180.180.1819.25%5,400
Jul 11, 20250.150.150.150.150.15-9.13%896
Jul 10, 20250.180.180.160.170.17-8.92%96,000
Jul 9, 20250.170.180.170.180.18-7.73%6,006
Jul 8, 20250.200.200.200.200.205.38%1,200
Jul 7, 20250.190.190.190.190.19-13.25%5,000
Jul 3, 20250.220.220.220.220.227.89%500
Jul 2, 20250.200.210.200.200.20-5.57%7,749
Jul 1, 20250.210.210.210.210.21-1
Jun 30, 20250.230.240.200.210.216.30%19,800
Jun 27, 20250.200.200.200.200.205.82%8,010
Jun 26, 20250.190.190.190.190.1912.23%1,405
Jun 25, 20250.190.200.170.170.174.51%104,108
Jun 24, 20250.170.250.160.160.167.57%45,039
Jun 23, 20250.150.150.150.150.1570.23%1,050
Jun 20, 20250.090.090.090.090.09-20,200
Jun 18, 20250.090.090.090.090.09--
Jun 17, 20250.090.090.090.090.09--
Jun 16, 20250.120.120.090.090.0925.71%2,200
Jun 13, 20250.070.100.070.070.07-34.58%20,050
Jun 12, 20250.110.110.110.110.11-16.41%1,000
Jun 11, 20250.130.130.130.130.1328.00%20
Jun 10, 20250.100.100.100.100.10-8
Jun 9, 20250.100.100.100.100.10-14.89%2,000
Jun 6, 20250.120.120.120.120.12--
Jun 5, 20250.100.130.100.120.1217.50%2,230
Jun 4, 20250.100.100.100.100.10--
Jun 3, 20250.100.100.100.100.10--
Jun 2, 20250.100.100.100.100.10-20.00%1,000
May 30, 20250.130.130.130.130.13-3.85%50
May 29, 20250.130.130.130.130.13--
May 28, 20250.130.130.130.130.134.00%3,300
May 27, 20250.130.130.120.130.1325.00%750
May 23, 20250.120.120.100.100.10-16.67%4,040
May 22, 20250.130.150.120.120.12-9.09%134,900
May 21, 20250.130.130.130.130.1318.92%2,900