Atlas Energy Corp. (CANSF)
OTCMKTS · Delayed Price · Currency is USD
0.1130
0.00 (0.00%)
Feb 11, 2026, 9:30 AM EST
Atlas Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 2.18% | 31,560 |
| Feb 4, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.81% | 155 |
| Jan 29, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.34% | 4,704 |
| Jan 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.27% | 5,398 |
| Jan 22, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.06% | 6,320 |
| Jan 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -3.68% | 3,500 |
| Jan 15, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.82% | 2,600 |
| Jan 12, 2026 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | 4.21% | 32,826 |
| Jan 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 10.53% | 3,500 |
| Jan 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -7.62% | 720 |
| Dec 31, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.82% | 5,000 |
| Dec 30, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 10.18% | 5,064 |
| Dec 29, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.36% | 16,160 |
| Dec 26, 2025 | 0.09 | 0.11 | 0.09 | 0.11 | 0.11 | -0.36% | 5,752 |
| Dec 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -14.40% | 3,000 |
| Dec 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 9.27% | 540 |
| Dec 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 6.14% | 2,110 |
| Dec 18, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.73% | 780 |
| Dec 16, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 1,000 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 2,000 |
| Dec 10, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -17.93% | 2,095 |
| Dec 2, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 2.77% | 1,505 |
| Dec 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 17.34% | 1,000 |
| Nov 26, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 10.02% | 2,400 |
| Nov 25, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 10.92% | 4,400 |
| Nov 20, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -1.62% | 2,000 |
| Nov 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -6.32% | 130 |
| Nov 18, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -9.29% | 850 |
| Nov 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 10.73% | 400 |
| Nov 14, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.62% | 6,184 |
| Nov 13, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 20.10% | 18,500 |
| Nov 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 3.00% | 3,000 |
| Nov 6, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -14.97% | 129,680 |
| Nov 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.20% | 560 |
| Oct 28, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.17% | 8,901 |
| Oct 27, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.00% | 5,020 |
| Oct 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.91% | 1,850 |
| Oct 23, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.64% | 1,842 |
| Oct 21, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.93% | 820 |
| Oct 20, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -11.92% | 41,331 |
| Oct 17, 2025 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | 3.34% | 3,521 |
| Oct 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.83% | 25,000 |
| Oct 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.09% | 18,800 |
| Oct 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.47% | 500 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.08% | 431 |
| Oct 9, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 10.55% | 21,869 |
| Oct 6, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -8.33% | 44,525 |
| Oct 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 8.99% | 10,500 |
| Oct 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.25% | 8,795 |
| Sep 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 5,000 |